|
Closing price on 7/16/2014
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
2,000 |
| Split-adjusted Price |
3.90 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2014
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
2,000
|
|
|
7/15/2014
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.40
|
3.80
|
500
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/11/2014
|
-0.20 / -5.26%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
5,100
|
|
|
7/10/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/9/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/8/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
7/7/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.51
|
3.70
|
3,000
|
|
|
7/4/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
500
|
|
|
7/3/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10,600
|
|
|
7/2/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
11,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
6/30/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,000
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
6/25/2014
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.90
|
3.60
|
200
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/23/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/20/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
2,100
|
|
|
6/19/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
6/18/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
6,300
|
|
|
6/17/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
11,000
|
|
|
6/16/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
2,200
|
|
|
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
|
|
|