|
Closing price on 5/30/2012
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
9,500 |
| Split-adjusted Price |
3.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.35
|
3.50
|
9,500
|
|
|
5/29/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
7,800
|
|
|
5/28/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
5/25/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
17,800
|
|
|
5/24/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.45
|
3.50
|
400
|
|
|
5/23/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,000
|
|
|
5/22/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.31
|
3.50
|
10,300
|
|
|
5/21/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
9,800
|
|
|
5/18/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,400
|
|
|
5/17/2012
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
16,200
|
|
|
5/16/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
19,600
|
|
|
5/15/2012
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.52
|
3.50
|
4,700
|
|
|
5/14/2012
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.74
|
3.70
|
20,800
|
|
|
5/11/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
33,900
|
|
|
5/10/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
44,300
|
|
|
5/9/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.28
|
3.50
|
18,000
|
|
|
5/8/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
31,300
|
|
|
5/7/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
28,300
|
|
|
5/4/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
8,100
|
|
|
5/3/2012
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.99
|
3.10
|
16,000
|
|
|
5/2/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
22,300
|
|
|
4/27/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
6,200
|
|
|
4/26/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
11,300
|
|
|
4/25/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.66
|
2.80
|
4,300
|
|
|
4/24/2012
|
-0.20 / -6.90%
|
2.70
|
3.00
|
2.70
|
2.70
|
2.78
|
2.70
|
400
|
|
|
4/23/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,000
|
|
|
4/20/2012
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.80
|
2.80
|
3.05
|
2.80
|
3,100
|
|
|
4/19/2012
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
3,500
|
|
|
4/18/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
500
|
|
|
4/17/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
400
|
|
|