|
Closing price on 5/7/2012
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
28,300 |
| Split-adjusted Price |
3.30 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/13/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.03
|
3.00
|
5,900
|
|
|
4/12/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.17
|
3.20
|
900
|
|
|
4/11/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
4/10/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.96
|
3.10
|
3,800
|
|
|
4/9/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.10
|
2.92
|
3.10
|
7,500
|
|
|
4/6/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
12,200
|
|
|
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
|
|
|