|
Closing price on 3/18/2009
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
10,800 |
| Split-adjusted Price |
17.40 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.90 / +5.45%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.31
|
17.40
|
10,800
|
|
|
3/17/2009
|
+0.50 / +3.13%
|
15.10
|
16.50
|
15.10
|
16.50
|
16.34
|
16.50
|
5,800
|
|
|
3/16/2009
|
+0.50 / +3.23%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.68
|
16.00
|
500
|
|
|
3/13/2009
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
3/12/2009
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.19
|
15.20
|
4,400
|
|
|
3/11/2009
|
+0.30 / +2.04%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.16
|
15.00
|
4,000
|
|
|
3/10/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
3/9/2009
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
100
|
|
|
3/6/2009
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,200
|
|
|
3/5/2009
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
3/4/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
3/3/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
3/2/2009
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
2/27/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
2/26/2009
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2,900
|
|
|
2/25/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
300
|
|
|
2/24/2009
|
-1.00 / -6.54%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.31
|
14.30
|
700
|
|
|
2/23/2009
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
2/20/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
2/19/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
2/18/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
2/17/2009
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
2/16/2009
|
+0.50 / +3.03%
|
15.40
|
17.00
|
15.40
|
17.00
|
16.43
|
17.00
|
900
|
|
|
2/13/2009
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
2/12/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
2/11/2009
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
2/10/2009
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.62
|
15.70
|
7,100
|
|
|
2/9/2009
|
+1.00 / +6.90%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.42
|
15.50
|
1,200
|
|
|
2/6/2009
|
-0.60 / -3.97%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
14.50
|
3,200
|
|
|
2/5/2009
|
-1.70 / -10.12%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4,000
|
|
|