|
Closing price on 4/22/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
4,700 |
| Split-adjusted Price |
16.30 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
+1.10 / +7.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4,700
|
|
|
4/21/2009
|
-1.10 / -6.75%
|
15.20
|
16.30
|
15.20
|
15.20
|
15.28
|
15.20
|
1,300
|
|
|
4/20/2009
|
-1.20 / -6.86%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8,400
|
|
|
4/17/2009
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,300
|
|
|
4/16/2009
|
+1.00 / +5.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
100
|
|
|
4/15/2009
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2,800
|
|
|
4/14/2009
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.70
|
19.00
|
19.08
|
19.00
|
7,500
|
|
|
4/13/2009
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.10
|
19.00
|
18.70
|
19.00
|
22,000
|
|
|
4/10/2009
|
+1.00 / +5.95%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.81
|
17.80
|
1,200
|
|
|
4/9/2009
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5,100
|
|
|
4/8/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
4/7/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,300
|
|
|
4/3/2009
|
+1.00 / +6.17%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.12
|
17.20
|
1,000
|
|
|
4/2/2009
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
2,500
|
|
|
4/1/2009
|
+0.10 / +0.63%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.93
|
16.10
|
600
|
|
|
3/31/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
3/30/2009
|
-1.00 / -5.88%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
16.00
|
6,300
|
|
|
3/27/2009
|
-1.10 / -6.08%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
300
|
|
|
3/26/2009
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
3/25/2009
|
-1.30 / -6.74%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.05
|
18.00
|
2,300
|
|
|
3/24/2009
|
+1.00 / +5.46%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
100
|
|
|
3/23/2009
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0
|
|
|
3/20/2009
|
+1.30 / +7.56%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.26
|
18.50
|
10,000
|
|
|
3/19/2009
|
-0.20 / -1.15%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.26
|
17.20
|
10,000
|
|
|
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
|
|
|