|
Closing price on 10/16/2008
|
|
| Open |
21.00 |
| High |
22.40 |
| Low |
20.90 |
| Volume |
6,700 |
| Split-adjusted Price |
21.20 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
-1.40 / -6.19%
|
21.00
|
22.40
|
20.90
|
21.20
|
21.59
|
21.20
|
6,700
|
|
|
10/15/2008
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.44
|
22.60
|
17,700
|
|
|
10/14/2008
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
200
|
|
|
10/13/2008
|
+1.40 / +7.57%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.88
|
19.90
|
7,700
|
|
|
10/10/2008
|
-2.90 / -13.55%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.56
|
18.50
|
13,200
|
|
|
10/9/2008
|
+1.60 / +8.08%
|
18.90
|
21.70
|
18.90
|
21.40
|
19.84
|
21.40
|
14,600
|
|
|
10/8/2008
|
-1.30 / -6.16%
|
19.90
|
21.00
|
19.80
|
19.80
|
20.30
|
19.80
|
16,300
|
|
|
10/7/2008
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18,300
|
|
|
10/6/2008
|
-1.60 / -6.61%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.61
|
22.60
|
25,400
|
|
|
10/3/2008
|
-0.80 / -3.20%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.31
|
24.20
|
5,700
|
|
|
10/2/2008
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.51
|
25.00
|
4,100
|
|
|
10/1/2008
|
+0.20 / +0.81%
|
24.80
|
25.10
|
23.80
|
25.00
|
24.66
|
25.00
|
17,100
|
|
|
9/30/2008
|
-1.90 / -7.12%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
200
|
|
|
9/29/2008
|
+1.70 / +6.80%
|
26.70
|
26.70
|
25.50
|
26.70
|
26.60
|
26.70
|
37,700
|
|
|
9/26/2008
|
+0.30 / +1.21%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
25.00
|
26,900
|
|
|
9/25/2008
|
+1.90 / +8.33%
|
23.00
|
24.70
|
23.00
|
24.70
|
23.44
|
24.70
|
56,700
|
|
|
9/24/2008
|
-0.80 / -3.39%
|
24.50
|
24.50
|
22.80
|
22.80
|
23.06
|
22.80
|
23,400
|
|
|
9/23/2008
|
-1.60 / -6.35%
|
25.20
|
26.50
|
23.50
|
23.60
|
24.52
|
23.60
|
27,400
|
|
|
9/22/2008
|
+1.00 / +4.13%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
100
|
|
|
9/19/2008
|
+1.50 / +6.61%
|
22.70
|
24.20
|
22.70
|
24.20
|
23.56
|
24.20
|
4,000
|
|
|
9/18/2008
|
-1.70 / -6.97%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,400
|
|
|
9/17/2008
|
-1.80 / -6.87%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2,600
|
|
|
9/16/2008
|
-1.80 / -6.43%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6,700
|
|
|
9/15/2008
|
-2.10 / -6.98%
|
28.00
|
30.00
|
28.00
|
28.00
|
28.15
|
28.00
|
29,500
|
|
|
9/12/2008
|
-2.20 / -6.81%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
200
|
|
|
9/11/2008
|
-2.70 / -7.71%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.31
|
32.30
|
2,200
|
|
|
9/10/2008
|
0.00 / 0.00%
|
37.00
|
37.00
|
32.80
|
35.00
|
34.69
|
35.00
|
5,500
|
|
|
9/9/2008
|
-0.80 / -2.23%
|
33.40
|
38.40
|
33.40
|
35.00
|
34.96
|
35.00
|
38,400
|
|
|
9/8/2008
|
-1.70 / -4.53%
|
40.20
|
40.20
|
35.80
|
35.80
|
35.91
|
35.80
|
21,600
|
|
|
9/5/2008
|
-2.50 / -6.25%
|
40.20
|
40.20
|
37.40
|
37.50
|
38.36
|
37.50
|
46,900
|
|
|