|
Closing price on 12/23/2009
|
|
| Open |
27.00 |
| High |
29.80 |
| Low |
27.00 |
| Volume |
25,000 |
| Split-adjusted Price |
28.90 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+2.20 / +8.24%
|
27.00
|
29.80
|
27.00
|
28.90
|
28.22
|
28.90
|
25,000
|
|
|
12/22/2009
|
-0.70 / -2.55%
|
29.30
|
29.30
|
26.70
|
26.70
|
28.42
|
26.70
|
29,600
|
|
|
12/21/2009
|
+1.60 / +6.20%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
13,900
|
|
|
12/18/2009
|
+0.40 / +1.57%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.75
|
25.80
|
14,200
|
|
|
12/17/2009
|
0.00 / 0.00%
|
23.80
|
25.40
|
23.80
|
25.40
|
24.16
|
25.40
|
11,500
|
|
|
12/16/2009
|
-2.10 / -7.64%
|
27.30
|
27.30
|
25.40
|
25.40
|
25.48
|
25.40
|
5,500
|
|
|
12/15/2009
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.35
|
27.50
|
15,800
|
|
|
12/14/2009
|
+0.10 / +0.36%
|
27.50
|
29.30
|
27.50
|
27.50
|
27.97
|
27.50
|
8,700
|
|
|
12/11/2009
|
-1.90 / -6.48%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.52
|
27.40
|
6,300
|
|
|
12/10/2009
|
-2.20 / -6.98%
|
31.00
|
31.00
|
29.30
|
29.30
|
29.45
|
29.30
|
5,800
|
|
|
12/9/2009
|
-2.00 / -5.97%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
31.50
|
2,100
|
|
|
12/8/2009
|
-2.50 / -6.94%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.85
|
33.50
|
14,600
|
|
|
12/7/2009
|
-1.80 / -4.76%
|
36.50
|
36.50
|
35.00
|
36.00
|
35.70
|
36.00
|
8,700
|
|
|
12/4/2009
|
+1.50 / +4.13%
|
36.00
|
37.80
|
36.00
|
37.80
|
36.51
|
37.80
|
700
|
|
|
12/3/2009
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.31
|
36.30
|
10,500
|
|
|
12/2/2009
|
-2.50 / -6.41%
|
40.50
|
40.50
|
36.50
|
36.50
|
38.96
|
36.50
|
3,300
|
|
|
12/1/2009
|
+1.00 / +2.63%
|
38.20
|
39.40
|
38.20
|
39.00
|
39.19
|
39.00
|
14,100
|
|
|
11/30/2009
|
+0.90 / +2.43%
|
38.30
|
38.30
|
34.70
|
38.00
|
36.90
|
38.00
|
11,100
|
|
|
11/27/2009
|
-2.60 / -6.55%
|
37.00
|
41.90
|
37.00
|
37.10
|
37.21
|
37.10
|
39,300
|
|
|
11/26/2009
|
-2.90 / -6.81%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
2,400
|
|
|
11/25/2009
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.60
|
42.60
|
42.61
|
42.60
|
8,100
|
|
|
11/24/2009
|
-2.10 / -4.66%
|
48.40
|
48.40
|
42.50
|
43.00
|
45.80
|
43.00
|
8,500
|
|
|
11/23/2009
|
-2.40 / -5.05%
|
46.20
|
46.20
|
45.10
|
45.10
|
45.49
|
45.10
|
14,400
|
|
|
11/20/2009
|
+0.90 / +1.93%
|
50.70
|
50.70
|
46.50
|
47.50
|
48.39
|
47.50
|
16,800
|
|
|
11/19/2009
|
-2.00 / -4.12%
|
47.50
|
48.20
|
46.60
|
46.60
|
47.47
|
46.60
|
16,800
|
|
|
11/18/2009
|
+1.10 / +2.32%
|
48.60
|
51.30
|
47.00
|
48.60
|
48.56
|
48.60
|
22,500
|
|
|
11/17/2009
|
-0.10 / -0.21%
|
49.80
|
49.80
|
47.50
|
47.50
|
48.56
|
47.50
|
15,200
|
|
|
11/16/2009
|
-0.20 / -0.42%
|
48.00
|
48.50
|
46.90
|
47.60
|
47.86
|
47.60
|
25,200
|
|
|
11/13/2009
|
+3.00 / +6.70%
|
44.00
|
47.80
|
44.00
|
47.80
|
46.94
|
47.80
|
37,700
|
|
|
11/12/2009
|
+2.20 / +5.16%
|
44.20
|
44.80
|
44.10
|
44.80
|
44.68
|
44.80
|
31,000
|
|
|