|
Closing price on 6/19/2008
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
0 |
| Split-adjusted Price |
17.20 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2008
|
+1.00 / +6.17%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
6/18/2008
|
-0.50 / -2.99%
|
17.20
|
17.20
|
16.20
|
16.20
|
17.16
|
16.20
|
5,400
|
|
|
6/17/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
500
|
|
|
6/16/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,600
|
|
|
6/13/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
900
|
|
|
6/12/2008
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10,700
|
|
|
6/11/2008
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.13
|
15.20
|
5,500
|
|
|
6/10/2008
|
+0.30 / +2.01%
|
14.50
|
15.30
|
14.50
|
15.20
|
14.78
|
15.20
|
15,600
|
|
|
6/9/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
6/6/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4,900
|
|
|
6/5/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
6/4/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
6/3/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
200
|
|
|
6/2/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
300
|
|
|
5/30/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
200
|
|
|
5/29/2008
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,400
|
|
|
5/28/2008
|
-0.40 / -2.11%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
18.60
|
15,200
|
|
|
5/27/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
5/26/2008
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
100
|
|
|
5/23/2008
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1,100
|
|
|
5/22/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
100
|
|
|
5/21/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
100
|
|
|
5/20/2008
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
0
|
|
|
5/19/2008
|
+0.50 / +2.34%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
0
|
|
|
5/16/2008
|
-0.60 / -2.73%
|
22.60
|
22.60
|
21.40
|
21.40
|
21.92
|
21.40
|
8,100
|
|
|
5/15/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
5/14/2008
|
-1.50 / -6.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
5/13/2008
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1,000
|
|
|
5/12/2008
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
|
5/9/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
300
|
|
|