|
Closing price on 11/26/2008
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.00 |
| Volume |
300 |
| Split-adjusted Price |
21.00 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-0.90 / -4.11%
|
21.00
|
21.00
|
19.00
|
21.00
|
20.33
|
21.00
|
300
|
|
|
11/25/2008
|
+1.30 / +6.31%
|
22.00
|
22.00
|
19.20
|
21.90
|
20.11
|
21.90
|
1,200
|
|
|
11/24/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2,200
|
|
|
11/21/2008
|
+1.30 / +6.88%
|
17.80
|
20.20
|
17.80
|
20.20
|
19.30
|
20.20
|
9,100
|
|
|
11/20/2008
|
-1.60 / -7.80%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.92
|
18.90
|
5,100
|
|
|
11/19/2008
|
-0.80 / -3.76%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.31
|
20.50
|
8,100
|
|
|
11/18/2008
|
-1.60 / -6.99%
|
21.40
|
21.70
|
21.30
|
21.30
|
21.36
|
21.30
|
14,900
|
|
|
11/17/2008
|
-2.80 / -10.89%
|
23.50
|
23.50
|
22.70
|
22.90
|
22.88
|
22.90
|
15,800
|
|
|
11/14/2008
|
+0.30 / +1.18%
|
25.00
|
26.40
|
23.00
|
25.70
|
24.23
|
25.70
|
56,900
|
|
|
11/13/2008
|
+0.50 / +2.01%
|
24.00
|
25.40
|
23.70
|
25.40
|
24.67
|
25.40
|
48,200
|
|
|
11/12/2008
|
-0.10 / -0.40%
|
23.90
|
24.90
|
22.60
|
24.90
|
23.80
|
24.90
|
300
|
|
|
11/11/2008
|
+0.90 / +3.73%
|
23.50
|
25.00
|
23.50
|
25.00
|
23.88
|
25.00
|
23,900
|
|
|
11/10/2008
|
+0.80 / +3.43%
|
24.10
|
24.10
|
23.50
|
24.10
|
23.96
|
24.10
|
11,900
|
|
|
11/7/2008
|
+2.80 / +13.66%
|
23.30
|
23.30
|
20.80
|
23.30
|
22.55
|
23.30
|
66,600
|
|
|
11/6/2008
|
-0.20 / -0.97%
|
20.50
|
22.10
|
20.10
|
20.50
|
21.81
|
20.50
|
44,500
|
|
|
11/5/2008
|
+1.10 / +5.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1,500
|
|
|
11/4/2008
|
+1.20 / +6.52%
|
18.40
|
19.60
|
18.40
|
19.60
|
19.35
|
19.60
|
13,600
|
|
|
11/3/2008
|
-0.60 / -3.16%
|
19.70
|
19.70
|
18.00
|
18.40
|
18.41
|
18.40
|
4,100
|
|
|
10/31/2008
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.88
|
19.00
|
18,700
|
|
|
10/30/2008
|
+0.40 / +2.15%
|
19.50
|
19.50
|
17.40
|
19.00
|
17.76
|
19.00
|
2,000
|
|
|
10/29/2008
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.56
|
18.60
|
28,600
|
|
|
10/28/2008
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2,300
|
|
|
10/27/2008
|
-4.00 / -17.62%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
18.70
|
10,500
|
|
|
10/24/2008
|
+1.50 / +7.08%
|
20.00
|
22.70
|
20.00
|
22.70
|
20.05
|
22.70
|
5,100
|
|
|
10/23/2008
|
-0.80 / -3.64%
|
22.70
|
22.70
|
21.20
|
21.20
|
21.39
|
21.20
|
4,600
|
|
|
10/22/2008
|
-1.80 / -7.56%
|
23.60
|
23.60
|
22.00
|
22.00
|
22.68
|
22.00
|
7,200
|
|
|
10/21/2008
|
+1.20 / +5.31%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.63
|
23.80
|
21,100
|
|
|
10/20/2008
|
-0.30 / -1.31%
|
22.80
|
22.80
|
21.60
|
22.60
|
22.30
|
22.60
|
10,500
|
|
|
10/17/2008
|
+1.70 / +8.02%
|
22.20
|
23.00
|
21.70
|
22.90
|
22.38
|
22.90
|
10,700
|
|
|
10/16/2008
|
-1.40 / -6.19%
|
21.00
|
22.40
|
20.90
|
21.20
|
21.59
|
21.20
|
6,700
|
|
|