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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.53	21.53	21.53	21.53	0	+0.00(+0.00%)
Sep 28, 2006	21.59	21.59	21.53	21.53	512	-0.00(-0.02%)
Sep 27, 2006	21.54	21.54	21.54	21.54	0	+0.00(+0.00%)
Sep 26, 2006	21.46	21.54	21.46	21.54	1,025	+0.26(+1.23%)
Sep 25, 2006	21.27	21.27	21.27	21.27	0	+0.00(+0.00%)
Sep 22, 2006	21.21	21.27	21.21	21.27	1,281	-0.12(-0.58%)
Sep 21, 2006	21.40	21.40	21.40	21.40	256	-0.03(-0.15%)
Sep 20, 2006	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Sep 19, 2006	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Sep 18, 2006	21.43	21.50	21.43	21.43	6,407	-0.07(-0.33%)
Sep 15, 2006	21.50	21.50	21.50	21.50	256	-0.07(-0.31%)
Sep 14, 2006	21.59	21.59	21.57	21.57	2,819	+0.08(+0.36%)
Sep 13, 2006	21.49	21.49	21.49	21.49	256	+0.08(+0.38%)
Sep 12, 2006	21.41	21.41	21.41	21.41	512	+0.24(+1.12%)
Sep 11, 2006	21.02	21.17	21.02	21.17	1,537	-0.05(-0.24%)
Sep 08, 2006	21.15	21.22	21.15	21.22	768	+0.09(+0.41%)
Sep 07, 2006	21.13	21.17	21.13	21.13	1,794	-0.14(-0.68%)
Sep 06, 2006	21.36	21.36	21.28	21.28	1,537	-0.23(-1.09%)
Sep 05, 2006	21.50	21.51	21.48	21.51	48,186	+0.19(+0.90%)
Sep 01, 2006	21.32	21.32	21.32	21.32	0	+0.00(+0.00%)
Aug 31, 2006	21.32	21.32	21.32	21.32	0	+0.00(+0.00%)
Aug 30, 2006	21.32	21.32	21.32	21.32	3,332	+0.04(+0.17%)
Aug 29, 2006	21.24	21.30	21.19	21.29	7,433	+0.12(+0.55%)
Aug 28, 2006	20.99	21.17	20.99	21.17	1,025	+0.18(+0.84%)
Aug 25, 2006	20.99	20.99	20.99	20.99	1,025	-0.05(-0.26%)
Aug 24, 2006	21.05	21.05	21.05	21.05	0	+0.00(+0.00%)
Aug 23, 2006	21.22	21.22	21.03	21.05	1,537	-0.19(-0.88%)
Aug 22, 2006	21.22	21.23	21.18	21.23	4,869	+0.03(+0.12%)
Aug 21, 2006	21.22	21.22	21.19	21.21	4,869	-0.07(-0.32%)
Aug 18, 2006	21.34	21.34	21.28	21.28	1,281	-0.08(-0.35%)
Aug 17, 2006	21.35	21.35	21.35	21.35	256	+0.65(+3.13%)
Aug 16, 2006	20.71	20.71	20.71	20.71	0	+0.00(+0.00%)
Aug 15, 2006	20.71	20.71	20.71	20.71	0	+0.00(+0.00%)
Aug 14, 2006	20.71	20.71	20.71	20.71	0	+0.00(+0.00%)
Aug 11, 2006	20.74	20.74	20.71	20.71	512	-0.09(-0.43%)
Aug 10, 2006	20.74	20.79	20.74	20.79	512	+0.01(+0.04%)
Aug 09, 2006	20.79	20.79	20.79	20.79	256	-0.06(-0.28%)
Aug 08, 2006	20.93	20.93	20.85	20.85	1,025	-0.10(-0.48%)
Aug 07, 2006	21.00	21.00	20.94	20.95	16,404	-0.06(-0.30%)
Aug 04, 2006	21.18	21.27	21.01	21.01	22,299	-0.05(-0.22%)
Aug 03, 2006	20.83	21.06	20.83	21.06	1,537	+0.14(+0.69%)
Aug 02, 2006	20.96	20.98	20.91	20.91	2,563	+0.08(+0.37%)
Aug 01, 2006	20.79	20.83	20.79	20.83	768	-0.12(-0.56%)
Jul 31, 2006	20.94	20.95	20.94	20.95	2,050	-0.01(-0.04%)
Jul 28, 2006	20.93	20.96	20.92	20.96	15,378	+0.26(+1.24%)
Jul 27, 2006	20.88	20.88	20.70	20.70	1,025	-0.00(-0.02%)
Jul 26, 2006	20.71	20.71	20.71	20.71	0	+0.00(+0.00%)
Jul 25, 2006	20.71	20.71	20.71	20.71	512	+0.09(+0.42%)
Jul 24, 2006	20.66	20.66	20.62	20.62	768	-0.16(-0.75%)
Jul 21, 2006	20.78	20.78	20.78	20.78	0	+0.00(+0.00%)
Jul 20, 2006	20.78	20.78	20.78	20.78	0	+0.00(+0.00%)
Jul 19, 2006	20.79	20.79	20.78	20.78	1,025	+0.38(+1.86%)
Jul 18, 2006	20.30	20.40	20.30	20.40	1,281	-0.07(-0.32%)
Jul 17, 2006	20.49	20.49	20.46	20.46	2,819	+0.05(+0.23%)
Jul 14, 2006	20.42	20.42	20.42	20.42	512	-0.62(-2.93%)
Jul 13, 2006	21.03	21.03	21.03	21.03	0	+0.00(+0.00%)
Jul 12, 2006	21.03	21.03	21.03	21.03	0	+0.00(+0.00%)
Jul 11, 2006	21.03	21.03	21.03	21.03	256	-0.12(-0.59%)
Jul 10, 2006	21.24	21.25	21.16	21.16	9,739	-0.09(-0.40%)
Jul 07, 2006	21.24	21.24	21.24	21.24	0	+0.00(+0.00%)
Jul 06, 2006	21.24	21.24	21.24	21.24	256	+0.02(+0.11%)
Jul 05, 2006	21.17	21.22	21.17	21.22	52,544	-0.19(-0.87%)