|
Closing price on 9/20/2012
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
600 |
| Split-adjusted Price |
1.70 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
600
|
|
|
9/19/2012
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,400
|
|
|
9/18/2012
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
1,600
|
|
|
9/17/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
600
|
|
|
9/14/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
12,800
|
|
|
9/13/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
9/12/2012
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
5,100
|
|
|
9/11/2012
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,000
|
|
|
9/10/2012
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
6,000
|
|
|
9/7/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
4,000
|
|
|
9/6/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
9/4/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
2.20
|
200
|
|
|
8/31/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
600
|
|
|
8/30/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
600
|
|
|
8/29/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
8/28/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
8/27/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
6,700
|
|
|
8/24/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
400
|
|
|
8/23/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
8/22/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.04
|
2.20
|
1,400
|
|
|
8/21/2012
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.13
|
2.10
|
600
|
|
|
8/20/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
8/17/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
800
|
|
|
8/16/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,800
|
|
|
8/15/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
800
|
|
|
8/14/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,000
|
|
|
8/13/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
8/10/2012
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
5,600
|
|
|