|
Closing price on 9/16/2008
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
26.20 |
| Volume |
6,700 |
| Split-adjusted Price |
26.20 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-1.80 / -6.43%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6,700
|
|
|
9/15/2008
|
-2.10 / -6.98%
|
28.00
|
30.00
|
28.00
|
28.00
|
28.15
|
28.00
|
29,500
|
|
|
9/12/2008
|
-2.20 / -6.81%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
200
|
|
|
9/11/2008
|
-2.70 / -7.71%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.31
|
32.30
|
2,200
|
|
|
9/10/2008
|
0.00 / 0.00%
|
37.00
|
37.00
|
32.80
|
35.00
|
34.69
|
35.00
|
5,500
|
|
|
9/9/2008
|
-0.80 / -2.23%
|
33.40
|
38.40
|
33.40
|
35.00
|
34.96
|
35.00
|
38,400
|
|
|
9/8/2008
|
-1.70 / -4.53%
|
40.20
|
40.20
|
35.80
|
35.80
|
35.91
|
35.80
|
21,600
|
|
|
9/5/2008
|
-2.50 / -6.25%
|
40.20
|
40.20
|
37.40
|
37.50
|
38.36
|
37.50
|
46,900
|
|
|
9/4/2008
|
+2.30 / +6.10%
|
40.30
|
40.30
|
39.00
|
40.00
|
40.24
|
40.00
|
36,800
|
|
|
9/3/2008
|
-0.90 / -2.33%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
10,300
|
|
|
8/29/2008
|
+2.60 / +7.22%
|
33.60
|
38.60
|
33.60
|
38.60
|
35.35
|
38.60
|
64,500
|
|
|
8/28/2008
|
-1.10 / -2.96%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.05
|
36.00
|
18,900
|
|
|
8/27/2008
|
+0.80 / +2.20%
|
38.80
|
38.80
|
37.00
|
37.10
|
38.71
|
37.10
|
64,500
|
|
|
8/26/2008
|
+2.30 / +6.76%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
2,400
|
|
|
8/25/2008
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
100
|
|
|
8/22/2008
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
12,700
|
|
|
8/21/2008
|
+1.60 / +5.67%
|
29.60
|
29.80
|
29.00
|
29.80
|
29.77
|
29.80
|
15,100
|
|
|
8/20/2008
|
+1.40 / +5.22%
|
26.40
|
28.20
|
26.00
|
28.20
|
27.91
|
28.20
|
50,600
|
|
|
8/19/2008
|
+1.50 / +5.93%
|
26.00
|
27.00
|
25.30
|
26.80
|
26.38
|
26.80
|
38,000
|
|
|
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
|
|
|