|
Closing price on 12/9/2011
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.70 |
| Volume |
1,100 |
| Split-adjusted Price |
2.70 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,100
|
|
|
12/8/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
2,200
|
|
|
12/7/2011
|
-0.10 / -3.45%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
1,100
|
|
|
12/6/2011
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
10,000
|
|
|
12/5/2011
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
4,700
|
|
|
12/2/2011
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,600
|
|
|
12/1/2011
|
+0.30 / +10.71%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
11/30/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
200
|
|
|
11/29/2011
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,900
|
|
|
11/28/2011
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
600
|
|
|
11/25/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
11/24/2011
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,200
|
|
|
11/23/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
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
|
|
|