|
Closing price on 7/28/2008
|
|
| Open |
16.30 |
| High |
17.50 |
| Low |
16.30 |
| Volume |
28,000 |
| Split-adjusted Price |
17.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.60 / +3.55%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.39
|
17.50
|
28,000
|
|
|
7/25/2008
|
-0.70 / -3.98%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12,000
|
|
|
7/24/2008
|
-0.70 / -3.83%
|
17.60
|
18.20
|
17.60
|
17.60
|
17.63
|
17.60
|
29,600
|
|
|
7/23/2008
|
-0.70 / -3.68%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
100
|
|
|
7/22/2008
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
7/21/2008
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13,500
|
|
|
7/18/2008
|
-0.80 / -3.94%
|
21.10
|
21.10
|
19.50
|
19.50
|
20.50
|
19.50
|
20,500
|
|
|
7/17/2008
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1,700
|
|
|
7/16/2008
|
+0.70 / +3.70%
|
19.60
|
19.60
|
18.60
|
19.60
|
19.55
|
19.60
|
32,500
|
|
|
7/15/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2,900
|
|
|
7/14/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
100
|
|
|
7/11/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2,400
|
|
|
7/10/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15,000
|
|
|
7/9/2008
|
+0.60 / +3.75%
|
16.60
|
16.60
|
15.40
|
16.60
|
16.32
|
16.60
|
21,700
|
|
|
7/8/2008
|
-0.20 / -1.23%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.02
|
16.00
|
11,000
|
|
|
7/7/2008
|
-0.60 / -3.57%
|
17.10
|
17.40
|
16.20
|
16.20
|
16.51
|
16.20
|
18,500
|
|
|
7/4/2008
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4,000
|
|
|
7/3/2008
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
800
|
|
|
7/2/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
25,200
|
|
|
7/1/2008
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
18,900
|
|
|
6/30/2008
|
+0.10 / +0.67%
|
14.40
|
15.30
|
14.40
|
15.10
|
14.54
|
15.10
|
19,900
|
|
|
6/27/2008
|
-0.20 / -1.32%
|
15.00
|
15.50
|
14.70
|
15.00
|
14.91
|
15.00
|
13,900
|
|
|
6/26/2008
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.35
|
15.20
|
4,100
|
|
|
6/25/2008
|
+0.60 / +3.90%
|
15.70
|
16.00
|
14.80
|
16.00
|
15.79
|
16.00
|
10,900
|
|
|
6/24/2008
|
-0.60 / -3.75%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.44
|
15.40
|
16,000
|
|
|
6/23/2008
|
-0.60 / -3.61%
|
16.00
|
17.10
|
16.00
|
16.00
|
16.05
|
16.00
|
20,700
|
|
|
6/20/2008
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
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
|
|
|