|
Closing price on 6/1/2010
|
|
| Open |
42.00 |
| High |
43.10 |
| Low |
42.00 |
| Volume |
2,500 |
| Split-adjusted Price |
43.00 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
-1.50 / -3.37%
|
42.00
|
43.10
|
42.00
|
43.00
|
42.81
|
43.00
|
2,500
|
|
|
5/31/2010
|
-1.70 / -3.68%
|
46.50
|
46.50
|
43.60
|
44.50
|
43.99
|
44.50
|
5,600
|
|
|
5/28/2010
|
+0.70 / +1.54%
|
47.80
|
47.80
|
46.00
|
46.20
|
46.81
|
46.20
|
14,300
|
|
|
5/27/2010
|
-0.10 / -0.22%
|
44.00
|
46.00
|
44.00
|
45.50
|
44.67
|
45.50
|
4,200
|
|
|
5/26/2010
|
+2.60 / +6.05%
|
43.10
|
45.60
|
43.10
|
45.60
|
45.03
|
45.60
|
14,300
|
|
|
5/25/2010
|
+0.50 / +1.18%
|
41.00
|
43.00
|
41.00
|
43.00
|
42.73
|
43.00
|
3,000
|
|
|
5/24/2010
|
+0.70 / +1.67%
|
39.30
|
43.10
|
39.30
|
42.50
|
41.91
|
42.50
|
7,000
|
|
|
5/21/2010
|
-4.20 / -9.13%
|
41.90
|
44.00
|
41.80
|
41.80
|
41.99
|
41.80
|
18,300
|
|
|
5/20/2010
|
+2.80 / +6.48%
|
43.30
|
46.30
|
43.30
|
46.00
|
44.87
|
46.00
|
14,500
|
|
|
5/19/2010
|
-2.80 / -6.09%
|
45.00
|
45.00
|
43.00
|
43.20
|
43.29
|
43.20
|
13,000
|
|
|
5/18/2010
|
-2.10 / -4.37%
|
45.00
|
46.30
|
45.00
|
46.00
|
46.11
|
46.00
|
7,200
|
|
|
5/17/2010
|
-1.90 / -3.80%
|
48.10
|
50.90
|
46.80
|
48.10
|
47.85
|
48.10
|
13,500
|
|
|
5/14/2010
|
-0.50 / -0.99%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.29
|
50.00
|
8,300
|
|
|
5/13/2010
|
+0.40 / +0.80%
|
48.00
|
52.00
|
48.00
|
50.50
|
50.77
|
50.50
|
6,800
|
|
|
5/12/2010
|
-3.40 / -6.36%
|
51.20
|
51.20
|
50.10
|
50.10
|
50.16
|
50.10
|
17,300
|
|
|
5/11/2010
|
-1.50 / -2.73%
|
57.50
|
57.50
|
51.00
|
53.50
|
53.83
|
53.50
|
24,000
|
|
|
5/10/2010
|
-3.10 / -5.34%
|
54.50
|
55.00
|
54.10
|
55.00
|
54.12
|
55.00
|
61,200
|
|
|
5/7/2010
|
-2.70 / -4.44%
|
58.50
|
59.00
|
58.10
|
58.10
|
58.14
|
58.10
|
48,000
|
|
|
5/6/2010
|
-1.30 / -2.09%
|
63.00
|
64.00
|
60.00
|
60.80
|
62.42
|
60.80
|
55,700
|
|
|
5/5/2010
|
-0.70 / -1.11%
|
65.40
|
65.80
|
61.50
|
62.10
|
63.17
|
62.10
|
40,000
|
|
|
5/4/2010
|
+3.50 / +5.90%
|
60.10
|
62.80
|
60.10
|
62.80
|
62.48
|
62.80
|
46,000
|
|
|
4/29/2010
|
+2.80 / +4.96%
|
58.00
|
59.30
|
56.50
|
59.30
|
58.70
|
59.30
|
22,600
|
|
|
4/28/2010
|
+1.90 / +3.48%
|
55.50
|
57.30
|
54.00
|
56.50
|
55.52
|
56.50
|
75,700
|
|
|
4/27/2010
|
+0.10 / +0.18%
|
57.60
|
57.60
|
54.00
|
54.60
|
54.85
|
54.60
|
65,400
|
|
|
4/26/2010
|
+3.50 / +6.86%
|
54.50
|
54.50
|
51.50
|
54.50
|
53.89
|
54.50
|
266,700
|
|
|
4/22/2010
|
+3.30 / +6.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
13,400
|
|
|
4/21/2010
|
+3.10 / +6.95%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
2,800
|
|
|
4/20/2010
|
+2.60 / +6.19%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
3,000
|
|
|
4/19/2010
|
-1.90 / -4.33%
|
43.00
|
43.00
|
41.00
|
42.00
|
41.67
|
42.00
|
25,000
|
|
|
4/16/2010
|
+0.10 / +0.23%
|
43.00
|
44.00
|
42.30
|
43.90
|
43.24
|
43.90
|
42,800
|
|
|