|
Closing price on 2/23/2011
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
9,600 |
| Split-adjusted Price |
8.00 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
8.00
|
9,600
|
|
|
2/22/2011
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.78
|
8.00
|
1,400
|
|
|
2/21/2011
|
-0.50 / -6.25%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.53
|
7.50
|
10,100
|
|
|
2/18/2011
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.01
|
8.00
|
11,200
|
|
|
2/17/2011
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.01
|
8.50
|
14,300
|
|
|
2/16/2011
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.49
|
8.40
|
9,500
|
|
|
2/15/2011
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.37
|
8.50
|
7,500
|
|
|
2/14/2011
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.52
|
8.80
|
17,800
|
|
|
2/11/2011
|
-0.30 / -3.41%
|
8.90
|
9.10
|
8.50
|
8.50
|
8.87
|
8.50
|
17,500
|
|
|
2/10/2011
|
-0.50 / -5.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
8.80
|
16,500
|
|
|
2/9/2011
|
-0.40 / -4.12%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.43
|
9.30
|
20,700
|
|
|
2/8/2011
|
+0.40 / +4.30%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.80
|
9.70
|
700
|
|
|
1/28/2011
|
+0.20 / +2.20%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.49
|
9.30
|
3,500
|
|
|
1/27/2011
|
-0.40 / -4.21%
|
10.00
|
10.00
|
9.00
|
9.10
|
9.23
|
9.10
|
17,700
|
|
|
1/26/2011
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.36
|
9.50
|
22,800
|
|
|
1/25/2011
|
-0.70 / -6.67%
|
10.00
|
10.60
|
9.80
|
9.80
|
10.05
|
9.80
|
55,600
|
|
|
1/24/2011
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
800
|
|
|
1/21/2011
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
500
|
|
|
1/20/2011
|
-1.10 / -9.24%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.80
|
700
|
|
|
1/19/2011
|
+0.30 / +2.59%
|
12.10
|
12.10
|
10.80
|
11.90
|
11.41
|
11.90
|
800
|
|
|
1/18/2011
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4,200
|
|
|
1/17/2011
|
+0.40 / +3.64%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.42
|
11.40
|
1,600
|
|
|
1/14/2011
|
-0.70 / -5.98%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
4,800
|
|
|
1/13/2011
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2,300
|
|
|
1/12/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
1/11/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/10/2011
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
1/7/2011
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
1/6/2011
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
700
|
|
|
1/5/2011
|
-0.70 / -5.60%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
11.80
|
5,200
|
|
|