|
Closing price on 5/16/2014
|
|
| Open |
3.30 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
12,200 |
| Split-adjusted Price |
3.70 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.10 / +2.78%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.31
|
3.70
|
12,200
|
|
|
5/15/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.42
|
3.60
|
6,100
|
|
|
5/14/2014
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.19
|
3.50
|
13,600
|
|
|
5/13/2014
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
5/12/2014
|
0.00 / 0.00%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.42
|
3.70
|
6,500
|
|
|
5/9/2014
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.46
|
3.70
|
2,500
|
|
|
5/8/2014
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
35,500
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/6/2014
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
34,000
|
|
|
5/5/2014
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.39
|
3.40
|
58,200
|
|
|
4/29/2014
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/28/2014
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
6,500
|
|
|
4/25/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
20,200
|
|
|
4/24/2014
|
-0.30 / -9.09%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
29,900
|
|
|
4/23/2014
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.21
|
3.30
|
15,200
|
|
|
4/22/2014
|
+0.30 / +9.38%
|
2.90
|
3.50
|
2.90
|
3.50
|
2.94
|
3.50
|
10,300
|
|
|
4/21/2014
|
-0.30 / -8.57%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
29,600
|
|
|
4/18/2014
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
9,000
|
|
|
4/17/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
3,000
|
|
|
4/16/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
9,600
|
|
|
4/15/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
7,100
|
|
|
4/14/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,400
|
|
|
4/11/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.89
|
3.90
|
3,500
|
|
|
4/10/2014
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.96
|
3.90
|
5,000
|
|
|
4/8/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.93
|
4.10
|
6,800
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.11
|
4.10
|
2,200
|
|
|
4/4/2014
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.93
|
4.10
|
3,700
|
|
|
4/3/2014
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.83
|
4.00
|
31,600
|
|
|
4/2/2014
|
-0.40 / -9.76%
|
4.50
|
4.50
|
3.70
|
3.70
|
3.76
|
3.70
|
18,200
|
|
|
4/1/2014
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
14,200
|
|
|