|
Closing price on 12/19/2014
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
15,000 |
| Split-adjusted Price |
3.70 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.70
|
15,000
|
|
|
12/18/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/17/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
3.70
|
22,000
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,000
|
|
|
12/15/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
9,200
|
|
|
12/12/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/11/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
1,200
|
|
|
12/10/2014
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
4.00
|
3.80
|
19,100
|
|
|
12/9/2014
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.90
|
3.70
|
45,800
|
|
|
12/8/2014
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
12/5/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,900
|
|
|
12/4/2014
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
5,700
|
|
|
12/3/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.80
|
4.00
|
15,400
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
20,400
|
|
|
12/1/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
11/28/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.76
|
3.80
|
8,700
|
|
|
11/27/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,500
|
|
|
11/26/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
35,400
|
|
|
11/25/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
18,700
|
|
|
11/24/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
13,400
|
|
|
11/21/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.82
|
3.80
|
20,800
|
|
|
11/20/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
55,000
|
|
|
11/19/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/18/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,000
|
|
|
11/17/2014
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
700
|
|
|
11/14/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
17,800
|
|
|
11/13/2014
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/11/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
6,100
|
|
|
11/10/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
|