|
Closing price on 9/27/2010
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
100 |
| Split-adjusted Price |
19.00 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
9/24/2010
|
-0.90 / -4.62%
|
18.70
|
19.90
|
18.60
|
18.60
|
18.64
|
18.60
|
6,500
|
|
|
9/23/2010
|
-0.60 / -2.99%
|
20.50
|
20.50
|
18.70
|
19.50
|
19.98
|
19.50
|
1,600
|
|
|
9/22/2010
|
+1.20 / +6.35%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
100
|
|
|
9/21/2010
|
-1.10 / -5.50%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1,000
|
|
|
9/20/2010
|
+0.70 / +3.63%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
20.00
|
400
|
|
|
9/17/2010
|
+0.10 / +0.52%
|
19.30
|
19.30
|
18.80
|
19.30
|
19.19
|
19.30
|
16,100
|
|
|
9/16/2010
|
-0.10 / -0.52%
|
18.10
|
19.30
|
18.00
|
19.20
|
18.08
|
19.20
|
8,300
|
|
|
9/15/2010
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0
|
|
|
9/14/2010
|
+0.40 / +2.09%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.28
|
19.50
|
1,600
|
|
|
9/13/2010
|
-2.20 / -10.33%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7,100
|
|
|
9/10/2010
|
+0.70 / +3.40%
|
21.50
|
21.50
|
19.90
|
21.30
|
20.55
|
21.30
|
7,500
|
|
|
9/9/2010
|
0.00 / 0.00%
|
20.70
|
21.70
|
20.60
|
20.60
|
21.33
|
20.60
|
4,500
|
|
|
9/8/2010
|
-1.00 / -4.63%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.74
|
20.60
|
2,900
|
|
|
9/7/2010
|
-1.40 / -6.09%
|
22.00
|
23.80
|
21.60
|
21.60
|
21.82
|
21.60
|
3,400
|
|
|
9/6/2010
|
+1.40 / +6.48%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.15
|
23.00
|
19,900
|
|
|
9/1/2010
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.66
|
21.60
|
6,500
|
|
|
8/31/2010
|
+1.40 / +6.83%
|
21.40
|
21.90
|
20.00
|
21.90
|
21.60
|
21.90
|
20,300
|
|
|
8/30/2010
|
+1.30 / +6.77%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.45
|
20.50
|
6,500
|
|
|
8/27/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
100
|
|
|
8/26/2010
|
-0.20 / -1.10%
|
18.20
|
18.50
|
17.00
|
18.00
|
17.96
|
18.00
|
4,100
|
|
|
8/25/2010
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
600
|
|
|
8/24/2010
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3,400
|
|
|
8/23/2010
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
|
8/20/2010
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.70
|
22.00
|
20.93
|
22.00
|
6,600
|
|
|
8/19/2010
|
+0.30 / +1.38%
|
22.60
|
22.60
|
21.10
|
22.00
|
22.17
|
22.00
|
1,100
|
|
|
8/18/2010
|
-1.00 / -4.41%
|
21.60
|
23.00
|
21.60
|
21.70
|
22.62
|
21.70
|
4,200
|
|
|
8/17/2010
|
+0.40 / +1.79%
|
23.50
|
23.50
|
22.70
|
22.70
|
23.14
|
22.70
|
4,500
|
|
|
8/16/2010
|
+0.30 / +1.36%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.20
|
22.30
|
21,700
|
|
|
8/13/2010
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.50
|
22.00
|
20.90
|
22.00
|
8,100
|
|
|