|
Closing price on 4/5/2012
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
5,800 |
| Split-adjusted Price |
3.10 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
5,800
|
|
|
4/4/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.91
|
3.10
|
4,200
|
|
|
4/3/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.97
|
3.10
|
2,100
|
|
|
3/30/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
6,200
|
|
|
3/29/2012
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
8,400
|
|
|
3/28/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
7,000
|
|
|
3/27/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.26
|
3.30
|
37,100
|
|
|
3/26/2012
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.70
|
3.10
|
2.84
|
3.10
|
7,200
|
|
|
3/23/2012
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
21,700
|
|
|
3/22/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
3,400
|
|
|
3/21/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.86
|
2.90
|
12,500
|
|
|
3/20/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
5,000
|
|
|
3/19/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
10,000
|
|
|
3/16/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
2,200
|
|
|
3/15/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
400
|
|
|
3/14/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,800
|
|
|
3/13/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
6,900
|
|
|
3/12/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
4,000
|
|
|
3/9/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
19,700
|
|
|
3/8/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
2,000
|
|
|
3/7/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.95
|
3.00
|
8,400
|
|
|
3/6/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
20,300
|
|
|
3/5/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
6,000
|
|
|
3/2/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,200
|
|
|
3/1/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
9,200
|
|
|
2/29/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
1,400
|
|
|
2/28/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
16,500
|
|
|
2/27/2012
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,200
|
|
|
2/24/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
10,200
|
|
|
2/23/2012
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
5,400
|
|
|