|
Closing price on 3/28/2014
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
10,200 |
| Split-adjusted Price |
4.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.30
|
4.50
|
10,200
|
|
|
3/27/2014
|
-0.30 / -6.38%
|
4.30
|
4.70
|
4.30
|
4.40
|
4.32
|
4.40
|
65,400
|
|
|
3/26/2014
|
-0.50 / -9.62%
|
5.20
|
5.20
|
4.70
|
4.70
|
5.08
|
4.70
|
17,000
|
|
|
3/25/2014
|
+0.30 / +6.12%
|
5.10
|
5.30
|
4.90
|
5.20
|
5.12
|
5.20
|
68,200
|
|
|
3/24/2014
|
+0.40 / +8.89%
|
4.20
|
4.90
|
4.20
|
4.90
|
4.61
|
4.90
|
81,600
|
|
|
3/21/2014
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.47
|
4.50
|
11,600
|
|
|
3/20/2014
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.20
|
4.70
|
4.34
|
4.70
|
27,500
|
|
|
3/19/2014
|
+0.30 / +7.32%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.27
|
4.40
|
31,400
|
|
|
3/18/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.16
|
4.10
|
16,000
|
|
|
3/17/2014
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.17
|
4.20
|
87,600
|
|
|
3/14/2014
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
18,800
|
|
|
3/13/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.87
|
4.00
|
44,900
|
|
|
3/12/2014
|
+0.20 / +5.13%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.03
|
4.10
|
33,000
|
|
|
3/11/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
76,800
|
|
|
3/10/2014
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
191,600
|
|
|
3/7/2014
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.28
|
3.30
|
27,000
|
|
|
3/6/2014
|
-0.10 / -3.23%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.04
|
3.00
|
20,800
|
|
|
3/5/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
17,200
|
|
|
3/4/2014
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
22,400
|
|
|
3/3/2014
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
24,500
|
|
|
2/28/2014
|
-0.30 / -9.68%
|
3.00
|
3.40
|
2.80
|
2.80
|
2.95
|
2.80
|
51,000
|
|
|
2/27/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
66,100
|
|
|
2/26/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
26,800
|
|
|
2/25/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.80
|
3,000
|
|
|
2/24/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
7,500
|
|
|
2/21/2014
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.77
|
2.90
|
24,900
|
|
|
2/20/2014
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
44,400
|
|
|
2/19/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
3,800
|
|
|
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
|
|
|