|
Closing price on 7/15/2010
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
29.00 |
| Volume |
99,400 |
| Split-adjusted Price |
30.20 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
+0.30 / +1.00%
|
31.90
|
31.90
|
29.00
|
30.20
|
30.97
|
30.20
|
99,400
|
|
|
7/14/2010
|
+1.90 / +6.79%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
600
|
|
|
7/13/2010
|
+1.80 / +6.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1,400
|
|
|
7/12/2010
|
-27.40 / -51.12%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
200
|
|
|
7/9/2010
|
+3.10 / +6.14%
|
50.50
|
53.60
|
50.50
|
53.60
|
53.47
|
53.60
|
131,200
|
|
|
7/8/2010
|
+0.50 / +1.00%
|
50.00
|
50.90
|
49.50
|
50.50
|
50.08
|
50.50
|
30,800
|
|
|
7/7/2010
|
-2.00 / -3.85%
|
53.00
|
53.00
|
50.00
|
50.00
|
51.11
|
50.00
|
37,800
|
|
|
7/6/2010
|
+1.80 / +3.59%
|
53.50
|
53.70
|
50.00
|
52.00
|
53.07
|
52.00
|
73,600
|
|
|
7/5/2010
|
+3.70 / +7.96%
|
50.20
|
50.20
|
50.00
|
50.20
|
50.18
|
50.20
|
32,400
|
|
|
7/2/2010
|
-2.50 / -5.10%
|
46.80
|
47.50
|
46.50
|
46.50
|
46.99
|
46.50
|
4,600
|
|
|
7/1/2010
|
0.00 / 0.00%
|
48.50
|
49.90
|
47.50
|
49.00
|
49.13
|
49.00
|
4,500
|
|
|
6/30/2010
|
-1.00 / -2.00%
|
49.00
|
49.70
|
48.50
|
49.00
|
49.09
|
49.00
|
3,800
|
|
|
6/29/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.43
|
50.00
|
13,000
|
|
|
6/28/2010
|
-1.90 / -3.66%
|
53.70
|
53.70
|
49.40
|
50.00
|
50.31
|
50.00
|
5,000
|
|
|
6/25/2010
|
+0.90 / +1.76%
|
48.80
|
51.90
|
48.80
|
51.90
|
50.22
|
51.90
|
35,800
|
|
|
6/24/2010
|
+2.00 / +4.08%
|
49.00
|
51.00
|
48.00
|
51.00
|
48.78
|
51.00
|
1,800
|
|
|
6/23/2010
|
+3.00 / +6.52%
|
48.50
|
49.10
|
48.30
|
49.00
|
48.74
|
49.00
|
15,200
|
|
|
6/22/2010
|
-2.20 / -4.56%
|
48.10
|
48.10
|
46.00
|
46.00
|
46.94
|
46.00
|
8,900
|
|
|
6/21/2010
|
+1.20 / +2.55%
|
47.00
|
49.60
|
47.00
|
48.20
|
48.46
|
48.20
|
25,500
|
|
|
6/18/2010
|
+0.90 / +1.95%
|
49.00
|
49.00
|
46.00
|
47.00
|
46.44
|
47.00
|
7,500
|
|
|
6/17/2010
|
-0.90 / -1.91%
|
47.00
|
47.00
|
45.50
|
46.10
|
46.19
|
46.10
|
12,400
|
|
|
6/16/2010
|
+1.00 / +2.17%
|
47.70
|
48.50
|
47.00
|
47.00
|
47.93
|
47.00
|
14,900
|
|
|
6/15/2010
|
0.00 / 0.00%
|
48.40
|
48.40
|
46.00
|
46.00
|
46.66
|
46.00
|
5,500
|
|
|
6/14/2010
|
-0.50 / -1.08%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.34
|
46.00
|
4,100
|
|
|
6/11/2010
|
+1.70 / +3.79%
|
47.00
|
47.00
|
44.50
|
46.50
|
46.57
|
46.50
|
5,400
|
|
|
6/10/2010
|
+3.70 / +9.00%
|
42.00
|
44.80
|
42.00
|
44.80
|
44.50
|
44.80
|
15,100
|
|
|
6/9/2010
|
-0.90 / -2.14%
|
43.20
|
43.20
|
41.10
|
41.10
|
41.94
|
41.10
|
13,300
|
|
|
6/8/2010
|
+0.30 / +0.72%
|
44.50
|
44.50
|
40.50
|
42.00
|
41.91
|
42.00
|
7,900
|
|
|
6/7/2010
|
-1.90 / -4.36%
|
41.00
|
44.50
|
40.70
|
41.70
|
41.82
|
41.70
|
11,300
|
|
|
6/4/2010
|
-1.40 / -3.11%
|
43.00
|
43.60
|
42.60
|
43.60
|
43.04
|
43.60
|
1,800
|
|
|