|
Closing price on 6/13/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
2,900 |
| Split-adjusted Price |
3.60 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.53
|
3.60
|
2,900
|
|
|
6/12/2014
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
4,000
|
|
|
6/11/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,200
|
|
|
6/10/2014
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
2,300
|
|
|
6/9/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
7,700
|
|
|
6/6/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.47
|
3.40
|
4,000
|
|
|
6/5/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10,000
|
|
|
6/4/2014
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.24
|
3.50
|
1,600
|
|
|
6/3/2014
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
900
|
|
|
6/2/2014
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.48
|
3.20
|
10,600
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
5/29/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
3,100
|
|
|
5/28/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.39
|
3.40
|
7,700
|
|
|
5/27/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
300
|
|
|
5/26/2014
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.78
|
3.60
|
1,300
|
|
|
5/23/2014
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.30
|
3.90
|
3.47
|
3.90
|
13,800
|
|
|
5/22/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.41
|
3.60
|
33,600
|
|
|
5/21/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.79
|
3.70
|
3,400
|
|
|
5/20/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
11,200
|
|
|
5/19/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.41
|
3.50
|
26,700
|
|
|
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
|
|
|