|
Closing price on 3/5/2013
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
3,100 |
| Split-adjusted Price |
1.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
3,100
|
|
|
3/4/2013
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.78
|
1.60
|
900
|
|
|
3/1/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,000
|
|
|
2/28/2013
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
200
|
|
|
2/27/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
2/26/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
5,000
|
|
|
2/25/2013
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.69
|
1.50
|
2,200
|
|
|
2/22/2013
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.72
|
1.60
|
2,200
|
|
|
2/21/2013
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
2/20/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
200
|
|
|
2/19/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
200
|
|
|
2/18/2013
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
2/8/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
2/7/2013
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
2/6/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
800
|
|
|
2/5/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
26,700
|
|
|
2/4/2013
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
9,100
|
|
|
2/1/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
1/31/2013
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
3,000
|
|
|
1/30/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
700
|
|
|
1/29/2013
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.61
|
1.80
|
3,100
|
|
|
1/28/2013
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,000
|
|
|
1/25/2013
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
200
|
|
|
1/24/2013
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.08
|
2.00
|
4,000
|
|
|
1/23/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/22/2013
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
700
|
|
|
1/21/2013
|
-0.20 / -7.69%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.51
|
2.40
|
900
|
|
|
1/18/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
200
|
|
|
1/17/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
400
|
|
|
1/16/2013
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
500
|
|
|