|
Closing price on 1/20/2015
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
1,500 |
| Split-adjusted Price |
3.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,500
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/16/2015
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
1/15/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
24,700
|
|
|
1/14/2015
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
4,000
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/12/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/9/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
5,600
|
|
|
1/7/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,900
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,000
|
|
|
12/31/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/29/2014
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.76
|
3.80
|
2,300
|
|
|
12/26/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
16,000
|
|
|
12/25/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
25,300
|
|
|
12/24/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
5,000
|
|
|
12/22/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
32,900
|
|
|
12/19/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.70
|
15,000
|
|
|
12/18/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/17/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
3.70
|
22,000
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,000
|
|
|
12/15/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
9,200
|
|
|
12/12/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/11/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
1,200
|
|
|
12/10/2014
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
4.00
|
3.80
|
19,100
|
|
|
12/9/2014
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.90
|
3.70
|
45,800
|
|
|
12/8/2014
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|