|
Closing price on 12/4/2009
|
|
| Open |
36.00 |
| High |
37.80 |
| Low |
36.00 |
| Volume |
700 |
| Split-adjusted Price |
37.80 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2009
|
+1.20 / +2.90%
|
42.50
|
42.90
|
40.10
|
42.60
|
41.93
|
42.60
|
15,000
|
|
|
11/10/2009
|
-3.00 / -6.76%
|
44.00
|
44.60
|
41.40
|
41.40
|
41.93
|
41.40
|
47,400
|
|
|
11/9/2009
|
-3.30 / -6.92%
|
44.50
|
44.80
|
44.40
|
44.40
|
44.48
|
44.40
|
39,700
|
|
|
11/6/2009
|
+2.70 / +6.00%
|
47.70
|
47.70
|
46.50
|
47.70
|
47.65
|
47.70
|
50,200
|
|
|
11/5/2009
|
0.00 / 0.00%
|
43.10
|
48.20
|
42.20
|
45.00
|
44.61
|
45.00
|
66,400
|
|
|
11/4/2009
|
-2.90 / -6.05%
|
45.60
|
48.30
|
45.00
|
45.00
|
45.32
|
45.00
|
45,800
|
|
|
11/3/2009
|
-0.20 / -0.42%
|
53.00
|
53.00
|
47.90
|
47.90
|
48.29
|
47.90
|
13,900
|
|
|
11/2/2009
|
-3.60 / -6.96%
|
55.00
|
55.20
|
48.10
|
48.10
|
51.46
|
48.10
|
20,600
|
|
|
10/30/2009
|
+3.80 / +7.93%
|
51.70
|
51.70
|
51.60
|
51.70
|
51.70
|
51.70
|
36,200
|
|
|
10/29/2009
|
-4.10 / -7.88%
|
51.00
|
51.00
|
47.90
|
47.90
|
48.43
|
47.90
|
47,800
|
|
|
10/28/2009
|
-3.20 / -5.80%
|
51.40
|
55.00
|
51.40
|
52.00
|
51.48
|
52.00
|
156,400
|
|
|
10/27/2009
|
-4.10 / -6.91%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
200
|
|
|
10/26/2009
|
-4.20 / -6.61%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
11,500
|
|
|