|
Closing price on 3/8/2011
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.50 |
| Volume |
2,400 |
| Split-adjusted Price |
6.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.20 / -2.99%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.53
|
6.50
|
2,400
|
|
|
3/7/2011
|
-0.80 / -10.67%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.72
|
6.70
|
15,500
|
|
|
3/4/2011
|
+0.10 / +1.35%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.03
|
7.50
|
7,600
|
|
|
3/3/2011
|
-0.40 / -5.13%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
12,800
|
|
|
3/2/2011
|
-0.50 / -6.02%
|
8.00
|
8.30
|
7.80
|
7.80
|
7.87
|
7.80
|
9,800
|
|
|
3/1/2011
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
500
|
|
|
2/28/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.16
|
8.00
|
25,700
|
|
|
2/25/2011
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.74
|
8.00
|
1,900
|
|
|
2/24/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
8.00
|
7.58
|
8.00
|
16,400
|
|
|
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
|
|
|