|
Closing price on 10/14/2014
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
5,200 |
| Split-adjusted Price |
3.60 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
-0.20 / -5.26%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.81
|
3.60
|
5,200
|
|
|
10/13/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
10/10/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
8,500
|
|
|
10/9/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
15,700
|
|
|
10/8/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
4,100
|
|
|
10/7/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
3.90
|
37,200
|
|
|
10/6/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
15,300
|
|
|
10/3/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,500
|
|
|
10/2/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
3,000
|
|
|
10/1/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
2,100
|
|
|
9/30/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
200
|
|
|
9/29/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
9/26/2014
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.79
|
3.60
|
20,800
|
|
|
9/25/2014
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
3,700
|
|
|
9/24/2014
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
300
|
|
|
9/23/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,600
|
|
|
9/22/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
4,300
|
|
|
9/19/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
1,400
|
|
|
9/18/2014
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
18,600
|
|
|
9/17/2014
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
7,300
|
|
|
9/16/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
1,700
|
|
|
9/15/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
15,600
|
|
|
9/12/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
17,300
|
|
|
9/11/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.62
|
3.80
|
14,400
|
|
|
9/10/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
3,200
|
|
|
9/9/2014
|
-0.20 / -5.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
7,800
|
|
|
9/8/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
10,800
|
|
|
9/5/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.85
|
4.00
|
11,300
|
|
|
9/4/2014
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.55
|
3.90
|
30,300
|
|
|
9/3/2014
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.90
|
3.60
|
4,100
|
|
|