|
Closing price on 12/1/2010
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
5,800 |
| Split-adjusted Price |
11.70 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.78
|
11.70
|
5,800
|
|
|
11/30/2010
|
-0.60 / -4.76%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.27
|
12.00
|
9,200
|
|
|
11/29/2010
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.34
|
12.60
|
9,400
|
|
|
11/26/2010
|
+1.30 / +11.82%
|
11.70
|
12.30
|
11.50
|
12.30
|
11.79
|
12.30
|
4,900
|
|
|
11/25/2010
|
-0.10 / -0.90%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.46
|
11.00
|
9,200
|
|
|
11/24/2010
|
-1.20 / -9.76%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
11.10
|
4,600
|
|
|
11/23/2010
|
-0.20 / -1.60%
|
12.00
|
12.40
|
11.80
|
12.30
|
11.90
|
12.30
|
5,500
|
|
|
11/22/2010
|
-0.90 / -6.72%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.61
|
12.50
|
1,500
|
|
|
11/19/2010
|
-0.80 / -5.63%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,000
|
|
|
11/18/2010
|
+0.30 / +2.16%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
14.20
|
1,100
|
|
|
11/17/2010
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
11/16/2010
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,000
|
|
|
11/15/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,100
|
|
|
11/12/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
11/11/2010
|
-0.70 / -4.67%
|
14.20
|
14.30
|
13.60
|
14.30
|
13.96
|
14.30
|
2,600
|
|
|
11/10/2010
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.45
|
15.00
|
1,100
|
|
|
11/9/2010
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.13
|
14.90
|
3,200
|
|
|
11/8/2010
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
11/5/2010
|
+0.60 / +4.11%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.35
|
15.20
|
200
|
|
|
11/4/2010
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.76
|
14.60
|
2,600
|
|
|
11/3/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
11/2/2010
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
11/1/2010
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|
10/29/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
10/28/2010
|
-1.00 / -6.45%
|
14.00
|
15.20
|
13.90
|
14.50
|
14.02
|
14.50
|
7,300
|
|
|
10/27/2010
|
-0.50 / -3.13%
|
14.90
|
15.50
|
14.90
|
15.50
|
14.92
|
15.50
|
2,900
|
|
|
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
|
|
|