|
Closing price on 2/11/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
200 |
| Split-adjusted Price |
16.00 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2009
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
2/10/2009
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.62
|
15.70
|
7,100
|
|
|
2/9/2009
|
+1.00 / +6.90%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.42
|
15.50
|
1,200
|
|
|
2/6/2009
|
-0.60 / -3.97%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
14.50
|
3,200
|
|
|
2/5/2009
|
-1.70 / -10.12%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4,000
|
|
|
2/4/2009
|
-0.10 / -0.59%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.23
|
16.80
|
300
|
|
|
2/3/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
2/2/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
1/23/2009
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
500
|
|
|
1/22/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
1/21/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
1/20/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
1/19/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
200
|
|
|
1/16/2009
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
17.00
|
2,400
|
|
|
1/15/2009
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
1/14/2009
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.88
|
16.70
|
5,000
|
|
|
1/13/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
1/12/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
1/9/2009
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
1/8/2009
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.35
|
17.50
|
400
|
|
|
1/7/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.40
|
17.50
|
17.52
|
17.50
|
2,000
|
|
|
1/6/2009
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
100
|
|
|
1/5/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
200
|
|
|
1/2/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2,500
|
|
|
12/31/2008
|
-0.60 / -3.43%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
800
|
|
|
12/30/2008
|
+0.50 / +2.94%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
17.50
|
1,100
|
|
|
12/29/2008
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
17.00
|
200
|
|
|
12/26/2008
|
+0.90 / +5.63%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.88
|
16.90
|
1,000
|
|
|
12/25/2008
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
12/24/2008
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
17.09
|
16.80
|
4,800
|
|
|