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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.95	20.05	19.95	20.04	4,129	+0.11(+0.57%)
Sep 29, 2010	19.85	19.97	19.85	19.93	3,762	+0.04(+0.18%)
Sep 28, 2010	19.69	19.90	19.69	19.90	4,350	+0.12(+0.61%)
Sep 27, 2010	19.81	19.81	19.77	19.77	2,279	-0.02(-0.11%)
Sep 24, 2010	19.79	19.80	19.79	19.80	632	+0.37(+1.92%)
Sep 23, 2010	19.49	19.58	19.42	19.42	17,559	-0.14(-0.73%)
Sep 22, 2010	19.71	19.80	19.54	19.57	8,800	-0.15(-0.75%)
Sep 21, 2010	19.91	19.91	19.71	19.71	8,517	-0.08(-0.42%)
Sep 20, 2010	19.63	19.80	19.57	19.80	8,309	+0.25(+1.29%)
Sep 17, 2010	19.54	19.57	19.44	19.54	14,257	-0.05(-0.25%)
Sep 15, 2010	19.50	19.60	19.40	19.59	21,720	-0.04(-0.20%)
Sep 14, 2010	19.62	19.64	19.50	19.63	21,375	+0.06(+0.29%)
Sep 13, 2010	19.57	19.58	19.53	19.58	2,176	+0.27(+1.38%)
Sep 10, 2010	19.32	19.32	19.26	19.31	4,632	-0.05(-0.23%)
Sep 09, 2010	19.51	19.51	19.35	19.35	9,575	+0.19(+0.99%)
Sep 08, 2010	19.17	19.25	19.17	19.17	8,154	+0.04(+0.21%)
Sep 07, 2010	19.20	19.20	19.13	19.13	5,552	-0.18(-0.94%)
Sep 03, 2010	19.31	19.31	19.31	19.31	276	+0.14(+0.71%)
Sep 02, 2010	19.09	19.17	19.04	19.17	47,733	+0.19(+1.02%)
Sep 01, 2010	18.64	18.98	18.64	18.98	37,859	+0.61(+3.30%)
Aug 31, 2010	18.46	18.46	18.33	18.37	102,750	-0.04(-0.22%)
Aug 30, 2010	18.45	18.49	18.41	18.41	1,955	-0.21(-1.14%)
Aug 27, 2010	18.62	18.62	18.29	18.62	3,052	+0.30(+1.62%)
Aug 26, 2010	18.50	18.50	18.27	18.33	5,642	+0.00(+0.00%)
Aug 25, 2010	18.13	18.33	18.02	18.33	13,098	+0.04(+0.21%)
Aug 24, 2010	18.15	18.33	18.15	18.29	25,619	-0.29(-1.57%)
Aug 23, 2010	18.62	18.62	18.54	18.58	2,268	+0.02(+0.11%)
Aug 20, 2010	18.45	18.56	18.41	18.56	1,405	-0.07(-0.39%)
Aug 19, 2010	18.86	18.86	18.63	18.63	5,592	-0.41(-2.14%)
Aug 18, 2010	18.90	19.04	18.90	19.04	1,236	+0.03(+0.15%)
Aug 17, 2010	18.86	19.07	18.86	19.01	163,052	+0.39(+2.12%)
Aug 16, 2010	18.68	18.71	18.60	18.61	13,279	-0.15(-0.79%)
Aug 13, 2010	18.76	18.76	18.67	18.76	6,105	+0.09(+0.47%)
Aug 12, 2010	18.57	18.74	18.30	18.68	16,518	-0.16(-0.85%)
Aug 11, 2010	19.00	19.00	18.84	18.84	4,067	-0.69(-3.52%)
Aug 10, 2010	19.40	19.52	19.37	19.52	4,677	-0.16(-0.82%)
Aug 09, 2010	19.67	19.68	19.55	19.68	3,701	+0.24(+1.24%)
Aug 06, 2010	19.44	19.44	19.29	19.44	7,781	-0.09(-0.45%)
Aug 05, 2010	19.47	19.54	19.47	19.53	2,632	-0.08(-0.42%)
Aug 04, 2010	19.56	19.62	19.52	19.62	3,181	+0.12(+0.64%)
Aug 03, 2010	19.55	19.62	19.45	19.49	10,622	-0.15(-0.75%)
Aug 02, 2010	19.58	19.64	19.58	19.64	3,594	+0.43(+2.23%)
Jul 30, 2010	19.21	19.21	19.19	19.21	796	-0.01(-0.04%)
Jul 29, 2010	19.38	19.38	19.16	19.22	10,341	-0.11(-0.58%)
Jul 28, 2010	19.41	19.41	19.33	19.33	2,656	-0.20(-1.01%)
Jul 27, 2010	19.54	19.56	19.53	19.53	3,856	+0.01(+0.07%)
Jul 26, 2010	19.33	19.54	19.33	19.51	4,973	+0.33(+1.71%)
Jul 23, 2010	18.89	19.19	18.89	19.19	1,355	+0.24(+1.27%)
Jul 22, 2010	18.92	19.01	18.87	18.94	47,024	+0.44(+2.39%)
Jul 21, 2010	18.73	18.73	18.50	18.50	13,976	-0.26(-1.37%)
Jul 20, 2010	18.25	18.76	18.25	18.76	81,281	+0.26(+1.38%)
Jul 19, 2010	18.35	18.55	18.35	18.50	16,613	+0.07(+0.35%)
Jul 16, 2010	18.44	18.66	18.37	18.44	100,048	-0.56(-2.96%)
Jul 15, 2010	18.90	19.00	18.89	19.00	5,460	+0.04(+0.21%)
Jul 14, 2010	19.15	19.15	18.96	18.96	146,854	-0.15(-0.80%)
Jul 13, 2010	18.92	19.13	18.89	19.11	7,699	+0.43(+2.30%)
Jul 12, 2010	18.56	18.72	18.56	18.68	32,206	-0.07(-0.37%)
Jul 09, 2010	18.75	18.76	18.61	18.75	13,130	+0.25(+1.38%)
Jul 08, 2010	18.40	18.50	18.33	18.50	42,971	+0.16(+0.85%)
Jul 07, 2010	17.86	18.34	17.75	18.34	47,367	+0.68(+3.83%)
Jul 06, 2010	18.03	18.03	17.55	17.66	48,429	-0.20(-1.13%)