|
Closing price on 1/2/2009
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
2,500 |
| Split-adjusted Price |
16.90 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2,500
|
|
|
12/31/2008
|
-0.60 / -3.43%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
800
|
|
|
12/30/2008
|
+0.50 / +2.94%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
17.50
|
1,100
|
|
|
12/29/2008
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
17.00
|
200
|
|
|
12/26/2008
|
+0.90 / +5.63%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.88
|
16.90
|
1,000
|
|
|
12/25/2008
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
12/24/2008
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
17.09
|
16.80
|
4,800
|
|
|
12/23/2008
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7,700
|
|
|
12/22/2008
|
-1.30 / -6.60%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.43
|
18.40
|
1,700
|
|
|
12/19/2008
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
100
|
|
|
12/18/2008
|
+1.10 / +5.91%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
100
|
|
|
12/17/2008
|
+1.30 / +7.51%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
100
|
|
|
12/16/2008
|
-1.10 / -5.98%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.37
|
17.30
|
2,700
|
|
|
12/15/2008
|
-0.80 / -4.17%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
300
|
|
|
12/12/2008
|
+1.20 / +6.67%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.15
|
19.20
|
1,500
|
|
|
12/11/2008
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
|
12/10/2008
|
-1.20 / -6.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
12/9/2008
|
+1.50 / +8.77%
|
17.10
|
18.60
|
17.10
|
18.60
|
17.35
|
18.60
|
6,500
|
|
|
12/8/2008
|
-0.90 / -5.00%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.38
|
17.10
|
2,500
|
|
|
12/5/2008
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.22
|
18.00
|
4,600
|
|
|
12/4/2008
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
800
|
|
|
12/3/2008
|
-1.30 / -6.34%
|
20.00
|
21.90
|
19.20
|
19.20
|
19.47
|
19.20
|
6,800
|
|
|
12/2/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
12/1/2008
|
+0.30 / +1.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.48
|
20.50
|
1,100
|
|
|
11/28/2008
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.13
|
20.20
|
7,500
|
|
|
11/27/2008
|
-2.10 / -10.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1,000
|
|
|
11/26/2008
|
-0.90 / -4.11%
|
21.00
|
21.00
|
19.00
|
21.00
|
20.33
|
21.00
|
300
|
|
|
11/25/2008
|
+1.30 / +6.31%
|
22.00
|
22.00
|
19.20
|
21.90
|
20.11
|
21.90
|
1,200
|
|
|
11/24/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2,200
|
|
|
11/21/2008
|
+1.30 / +6.88%
|
17.80
|
20.20
|
17.80
|
20.20
|
19.30
|
20.20
|
9,100
|
|
|