|
Closing price on 11/22/2011
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
1,100 |
| Split-adjusted Price |
2.90 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
1,100
|
|
|
11/21/2011
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
600
|
|
|
11/18/2011
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,900
|
|
|
11/17/2011
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
5,600
|
|
|
11/16/2011
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,000
|
|
|
11/15/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
11/14/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
11/11/2011
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
11/10/2011
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.25
|
3.20
|
600
|
|
|
11/9/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
11/8/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
|
11/7/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
11/4/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
11/3/2011
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
600
|
|
|
11/2/2011
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
6,500
|
|
|
11/1/2011
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
7,400
|
|
|
10/31/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,300
|
|
|
10/28/2011
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.49
|
3.50
|
19,100
|
|
|
10/27/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
600
|
|
|
10/26/2011
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,100
|
|
|
10/25/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
8,300
|
|
|
10/24/2011
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
1,100
|
|
|
10/21/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,300
|
|
|
10/20/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
10/19/2011
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
2,300
|
|
|
10/18/2011
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
400
|
|
|
10/17/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
10/14/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
3,500
|
|
|
10/13/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
2,100
|
|
|
10/12/2011
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.51
|
3.50
|
14,800
|
|
|