|
Closing price on 8/18/2008
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
25.00 |
| Volume |
41,200 |
| Split-adjusted Price |
25.30 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.26
|
25.30
|
41,200
|
|
|
8/15/2008
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3,600
|
|
|
8/14/2008
|
+0.70 / +3.17%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9,200
|
|
|
8/13/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
20.60
|
22.10
|
22.01
|
22.10
|
27,000
|
|
|
8/12/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.29
|
21.30
|
37,200
|
|
|
8/11/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
20.50
|
14,800
|
|
|
8/8/2008
|
+0.40 / +2.06%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
19.80
|
24,500
|
|
|
8/7/2008
|
-1.10 / -5.37%
|
20.70
|
20.80
|
19.40
|
19.40
|
20.61
|
19.40
|
20,000
|
|
|
8/6/2008
|
+1.40 / +7.33%
|
19.20
|
20.60
|
19.20
|
20.50
|
20.03
|
20.50
|
51,100
|
|
|
8/5/2008
|
-0.70 / -3.54%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.95
|
19.10
|
16,000
|
|
|
8/4/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18,600
|
|
|
8/1/2008
|
+0.20 / +1.06%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.06
|
19.10
|
4,200
|
|
|
7/31/2008
|
+0.90 / +5.00%
|
18.20
|
18.90
|
17.50
|
18.90
|
18.39
|
18.90
|
34,100
|
|
|
7/30/2008
|
0.00 / 0.00%
|
17.40
|
18.50
|
17.40
|
18.00
|
18.22
|
18.00
|
10,100
|
|
|
7/29/2008
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.98
|
18.00
|
8,400
|
|
|
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
|
|
|