|
Closing price on 2/5/2015
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
6,100 |
| Split-adjusted Price |
2.90 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-0.30 / -9.38%
|
3.30
|
3.30
|
2.90
|
2.90
|
3.20
|
2.90
|
6,100
|
|
|
2/4/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
2/3/2015
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
2/2/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
1/29/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10,200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
13,700
|
|
|
1/27/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
10,000
|
|
|
1/26/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
8,900
|
|
|
1/23/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
4,100
|
|
|
1/22/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
12,000
|
|
|
1/21/2015
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.50
|
3.73
|
3.50
|
44,400
|
|
|
1/20/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,500
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/16/2015
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
1/15/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
24,700
|
|
|
1/14/2015
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
4,000
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/12/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/9/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
5,600
|
|
|
1/7/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,900
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,000
|
|
|
12/31/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/29/2014
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.76
|
3.80
|
2,300
|
|
|
12/26/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
16,000
|
|
|
12/25/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
25,300
|
|
|
12/24/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|