|
Closing price on 9/10/2014
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
3,200 |
| Split-adjusted Price |
3.80 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
3,200
|
|
|
9/9/2014
|
-0.20 / -5.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
7,800
|
|
|
9/8/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
10,800
|
|
|
9/5/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.85
|
4.00
|
11,300
|
|
|
9/4/2014
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.55
|
3.90
|
30,300
|
|
|
9/3/2014
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.90
|
3.60
|
4,100
|
|
|
8/29/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,700
|
|
|
8/28/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/27/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.70
|
9,200
|
|
|
8/26/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,700
|
|
|
8/25/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
15,500
|
|
|
8/22/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
8/21/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
8/19/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
8/18/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
4,300
|
|
|
8/15/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
8,400
|
|
|
8/14/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.83
|
3.60
|
2,700
|
|
|
8/13/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
8/12/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,500
|
|
|
8/11/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,300
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
1,100
|
|
|
8/7/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
|
8/6/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
8/5/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
8/4/2014
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
7/31/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,100
|
|
|
7/30/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
1,200
|
|
|
7/29/2014
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|