|
Closing price on 10/26/2010
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
2,700 |
| Split-adjusted Price |
16.00 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.97
|
16.00
|
2,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/22/2010
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,600
|
|
|
10/21/2010
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
10/20/2010
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7,900
|
|
|
10/19/2010
|
-1.10 / -6.47%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.92
|
15.90
|
2,700
|
|
|
10/18/2010
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
10/15/2010
|
-0.40 / -2.40%
|
16.50
|
16.90
|
15.70
|
16.30
|
16.36
|
16.30
|
2,600
|
|
|
10/14/2010
|
-1.20 / -6.70%
|
16.70
|
17.50
|
16.70
|
16.70
|
16.84
|
16.70
|
4,500
|
|
|
10/13/2010
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
100
|
|
|
10/12/2010
|
+0.20 / +1.11%
|
18.60
|
18.60
|
17.00
|
18.20
|
17.11
|
18.20
|
2,500
|
|
|
10/11/2010
|
+0.90 / +5.26%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.08
|
18.00
|
1,800
|
|
|
10/8/2010
|
-0.90 / -5.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.17
|
17.10
|
900
|
|
|
10/7/2010
|
+0.70 / +4.05%
|
18.20
|
18.20
|
16.10
|
18.00
|
16.64
|
18.00
|
900
|
|
|
10/6/2010
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,000
|
|
|
10/5/2010
|
-1.00 / -5.81%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,300
|
|
|
10/4/2010
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13,100
|
|
|
10/1/2010
|
+0.90 / +5.14%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
100
|
|
|
9/30/2010
|
-0.90 / -4.89%
|
17.50
|
18.40
|
17.40
|
17.50
|
17.49
|
17.50
|
4,100
|
|
|
9/29/2010
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1,500
|
|
|
9/28/2010
|
-0.50 / -2.63%
|
20.10
|
20.10
|
17.90
|
18.50
|
18.27
|
18.50
|
2,300
|
|
|
9/27/2010
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
9/24/2010
|
-0.90 / -4.62%
|
18.70
|
19.90
|
18.60
|
18.60
|
18.64
|
18.60
|
6,500
|
|
|
9/23/2010
|
-0.60 / -2.99%
|
20.50
|
20.50
|
18.70
|
19.50
|
19.98
|
19.50
|
1,600
|
|
|
9/22/2010
|
+1.20 / +6.35%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
100
|
|
|
9/21/2010
|
-1.10 / -5.50%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1,000
|
|
|
9/20/2010
|
+0.70 / +3.63%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
20.00
|
400
|
|
|
9/17/2010
|
+0.10 / +0.52%
|
19.30
|
19.30
|
18.80
|
19.30
|
19.19
|
19.30
|
16,100
|
|
|
9/16/2010
|
-0.10 / -0.52%
|
18.10
|
19.30
|
18.00
|
19.20
|
18.08
|
19.20
|
8,300
|
|
|
9/15/2010
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0
|
|
|