|
Closing price on 2/18/2014
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
17,900 |
| Split-adjusted Price |
2.90 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
17,900
|
|
|
2/17/2014
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.63
|
2.80
|
8,100
|
|
|
2/14/2014
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.61
|
2.60
|
9,000
|
|
|
2/13/2014
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,900
|
|
|
2/12/2014
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,700
|
|
|
2/11/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/10/2014
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
200
|
|
|
2/7/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,800
|
|
|
2/6/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/24/2014
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/23/2014
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
1/22/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.50
|
3.45
|
3.50
|
16,100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.65
|
3.50
|
200
|
|
|
1/20/2014
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
1/16/2014
|
+0.20 / +6.67%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.13
|
3.20
|
400
|
|
|
1/15/2014
|
-0.20 / -6.25%
|
2.90
|
3.20
|
2.90
|
3.00
|
2.95
|
3.00
|
2,400
|
|
|
1/14/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,100
|
|
|
1/13/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
8,600
|
|
|
1/10/2014
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
18,500
|
|
|
1/9/2014
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
17,200
|
|
|
1/8/2014
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
18,600
|
|
|
1/7/2014
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
200
|
|
|
1/6/2014
|
+0.20 / +10.00%
|
1.90
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
1,300
|
|
|
1/3/2014
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
1/2/2014
|
-0.10 / -5.00%
|
2.20
|
2.20
|
1.90
|
1.90
|
2.05
|
1.90
|
200
|
|
|
12/31/2013
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
800
|
|
|
12/30/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
7,700
|
|
|
12/27/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
4,700
|
|
|