|
Closing price on 1/26/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
22,800 |
| Split-adjusted Price |
9.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.36
|
9.50
|
22,800
|
|
|
1/25/2011
|
-0.70 / -6.67%
|
10.00
|
10.60
|
9.80
|
9.80
|
10.05
|
9.80
|
55,600
|
|
|
1/24/2011
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
800
|
|
|
1/21/2011
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
500
|
|
|
1/20/2011
|
-1.10 / -9.24%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.80
|
700
|
|
|
1/19/2011
|
+0.30 / +2.59%
|
12.10
|
12.10
|
10.80
|
11.90
|
11.41
|
11.90
|
800
|
|
|
1/18/2011
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4,200
|
|
|
1/17/2011
|
+0.40 / +3.64%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.42
|
11.40
|
1,600
|
|
|
1/14/2011
|
-0.70 / -5.98%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
4,800
|
|
|
1/13/2011
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2,300
|
|
|
1/12/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
1/11/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/10/2011
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
1/7/2011
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
1/6/2011
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
700
|
|
|
1/5/2011
|
-0.70 / -5.60%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
11.80
|
5,200
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.39
|
12.50
|
700
|
|
|
12/31/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
200
|
|
|
12/30/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
12/29/2010
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
300
|
|
|
12/28/2010
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
12.40
|
2,000
|
|
|
12/27/2010
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
600
|
|
|
12/24/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
12/23/2010
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
12/22/2010
|
-0.90 / -6.98%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.20
|
12.00
|
3,300
|
|
|
12/21/2010
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
12/20/2010
|
-0.90 / -6.62%
|
13.90
|
13.90
|
12.70
|
12.70
|
12.88
|
12.70
|
6,600
|
|
|
12/17/2010
|
+1.00 / +7.94%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.56
|
13.60
|
2,400
|
|
|
12/16/2010
|
-0.40 / -3.08%
|
13.60
|
13.60
|
12.50
|
12.60
|
13.48
|
12.60
|
10,900
|
|
|
12/15/2010
|
-1.00 / -7.14%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.36
|
13.00
|
1,400
|
|
|