S&P Midcap Value ETF SPDR (NY: MDYV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.57	41.81	41.57	41.76	36,917	+0.23(+0.55%)
Aug 30, 2017	41.31	41.56	41.24	41.53	40,578	+0.22(+0.54%)
Aug 29, 2017	41.09	41.36	41.09	41.31	61,427	+0.00(+0.00%)
Aug 28, 2017	41.45	41.45	41.23	41.31	28,498	-0.04(-0.11%)
Aug 25, 2017	41.18	41.46	41.18	41.36	48,847	+0.27(+0.65%)
Aug 24, 2017	41.28	41.29	41.09	41.09	51,875	-0.05(-0.13%)
Aug 23, 2017	40.88	41.26	40.87	41.14	75,610	-0.03(-0.06%)
Aug 22, 2017	40.92	41.20	40.86	41.17	75,307	+0.45(+1.10%)
Aug 21, 2017	40.82	40.87	40.54	40.72	719,335	-0.11(-0.26%)
Aug 18, 2017	40.82	40.94	40.52	40.82	149,903	-0.07(-0.16%)
Aug 17, 2017	41.60	41.61	40.88	40.89	39,093	-0.71(-1.71%)
Aug 16, 2017	41.79	41.79	41.58	41.60	82,804	+0.00(+0.01%)
Aug 15, 2017	41.91	41.91	41.54	41.60	137,465	-0.25(-0.60%)
Aug 14, 2017	41.59	41.90	41.51	41.85	695,639	+0.57(+1.38%)
Aug 11, 2017	41.30	41.38	41.22	41.28	3,632,257	+0.01(+0.02%)
Aug 10, 2017	41.79	41.79	41.27	41.27	2,507,746	-0.70(-1.66%)
Aug 09, 2017	42.15	42.15	41.80	41.97	2,475,159	-0.36(-0.84%)
Aug 08, 2017	42.38	42.68	42.23	42.32	27,996	+0.01(+0.03%)
Aug 07, 2017	42.43	42.50	42.31	42.31	29,122	-0.13(-0.30%)
Aug 04, 2017	42.37	42.51	42.35	42.44	67,185	+0.15(+0.36%)
Aug 03, 2017	42.50	42.50	42.22	42.28	24,507	-0.16(-0.37%)
Aug 02, 2017	42.66	42.66	42.35	42.44	31,029	-0.27(-0.64%)
Aug 01, 2017	42.84	42.84	42.56	42.71	24,591	+0.03(+0.06%)
Jul 31, 2017	42.69	42.75	42.52	42.69	17,748	+0.01(+0.02%)
Jul 28, 2017	42.83	42.83	42.51	42.68	16,693	-0.19(-0.43%)
Jul 27, 2017	42.99	42.99	42.65	42.86	49,207	-0.09(-0.21%)
Jul 26, 2017	43.46	43.46	42.95	42.95	19,871	-0.47(-1.09%)
Jul 25, 2017	43.19	43.54	43.16	43.43	30,238	+0.50(+1.16%)
Jul 24, 2017	42.93	42.94	42.81	42.93	23,714	+0.04(+0.09%)
Jul 21, 2017	42.98	43.00	42.80	42.89	21,919	-0.13(-0.31%)
Jul 20, 2017	43.11	43.11	42.98	43.03	29,924	-0.01(-0.03%)
Jul 19, 2017	42.87	43.06	42.82	43.04	13,367	+0.43(+1.00%)
Jul 18, 2017	42.71	42.71	42.49	42.61	15,943	-0.12(-0.29%)
Jul 17, 2017	42.65	42.80	42.60	42.73	43,421	+0.01(+0.03%)
Jul 14, 2017	42.50	42.81	42.50	42.72	110,614	+0.18(+0.42%)
Jul 13, 2017	42.50	42.54	42.24	42.54	45,795	+0.21(+0.49%)
Jul 12, 2017	42.30	42.61	42.30	42.33	29,233	+0.23(+0.55%)
Jul 11, 2017	42.06	42.15	42.02	42.10	23,226	-0.00(-0.01%)
Jul 10, 2017	42.15	42.28	42.10	42.11	24,639	-0.17(-0.39%)
Jul 07, 2017	41.87	42.27	41.83	42.27	29,846	+0.46(+1.09%)
Jul 06, 2017	42.28	42.28	41.79	41.82	23,117	-0.55(-1.31%)
Jul 05, 2017	42.69	42.69	42.27	42.37	19,720	-0.44(-1.02%)
Jul 03, 2017	42.54	42.83	42.46	42.81	10,531	+0.53(+1.25%)
Jun 30, 2017	42.33	42.43	42.23	42.28	69,078	+0.02(+0.04%)
Jun 29, 2017	42.47	42.54	41.96	42.26	32,327	-0.10(-0.23%)
Jun 28, 2017	42.14	42.62	42.14	42.36	24,987	+0.41(+0.97%)
Jun 27, 2017	42.15	42.37	41.95	41.95	37,906	-0.36(-0.85%)
Jun 26, 2017	42.12	42.32	42.05	42.31	37,070	+0.32(+0.75%)
Jun 23, 2017	41.77	42.04	41.77	41.99	39,683	+0.16(+0.38%)
Jun 22, 2017	41.71	41.89	41.63	41.83	16,641	+0.17(+0.40%)
Jun 21, 2017	41.98	42.14	41.65	41.67	14,431	-0.30(-0.72%)
Jun 20, 2017	42.38	42.38	41.97	41.97	26,258	-0.61(-1.42%)
Jun 19, 2017	42.45	42.58	42.38	42.58	51,626	+0.19(+0.45%)
Jun 16, 2017	42.44	42.44	42.09	42.39	19,060	-0.10(-0.23%)
Jun 15, 2017	42.33	42.54	42.11	42.48	16,946	-0.23(-0.54%)
Jun 14, 2017	42.84	42.84	42.47	42.72	16,131	-0.14(-0.32%)
Jun 13, 2017	42.75	42.97	42.69	42.85	20,629	+0.18(+0.42%)
Jun 12, 2017	42.46	42.81	42.46	42.67	37,203	+0.23(+0.54%)
Jun 09, 2017	42.28	42.69	42.18	42.44	18,375	+0.28(+0.67%)
Jun 08, 2017	41.75	42.29	41.75	42.16	22,165	+0.37(+0.88%)
Jun 07, 2017	41.94	41.94	41.68	41.79	25,978	-0.09(-0.20%)
Jun 06, 2017	41.65	41.95	41.61	41.88	36,771	-0.08(-0.20%)
Jun 05, 2017	42.14	42.15	41.95	41.96	27,892	-0.19(-0.46%)
Jun 02, 2017	42.19	42.42	42.10	42.15	29,161	+0.04(+0.09%)