|
Closing price on 1/22/2014
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
16,100 |
| Split-adjusted Price |
3.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.50
|
3.45
|
3.50
|
16,100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.65
|
3.50
|
200
|
|
|
1/20/2014
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
1/16/2014
|
+0.20 / +6.67%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.13
|
3.20
|
400
|
|
|
1/15/2014
|
-0.20 / -6.25%
|
2.90
|
3.20
|
2.90
|
3.00
|
2.95
|
3.00
|
2,400
|
|
|
1/14/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,100
|
|
|
1/13/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
8,600
|
|
|
1/10/2014
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
18,500
|
|
|
1/9/2014
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
17,200
|
|
|
1/8/2014
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
18,600
|
|
|
1/7/2014
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
200
|
|
|
1/6/2014
|
+0.20 / +10.00%
|
1.90
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
1,300
|
|
|
1/3/2014
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
1/2/2014
|
-0.10 / -5.00%
|
2.20
|
2.20
|
1.90
|
1.90
|
2.05
|
1.90
|
200
|
|
|
12/31/2013
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
800
|
|
|
12/30/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
7,700
|
|
|
12/27/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
4,700
|
|
|
12/26/2013
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|
12/25/2013
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
12/24/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,000
|
|
|
12/23/2013
|
+0.20 / +9.52%
|
1.90
|
2.30
|
1.90
|
2.30
|
2.10
|
2.30
|
200
|
|
|
12/20/2013
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
400
|
|
|
12/19/2013
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
19,700
|
|
|
12/18/2013
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
1,000
|
|
|
12/17/2013
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
5,600
|
|
|
12/16/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10,400
|
|
|
12/13/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
9,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
200
|
|
|
12/11/2013
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
200
|
|
|