$5.55 +0.08 (%) SdRdge MS Tr II Shs of Beneficial Interest - NYSE

Oct. 21, 2014 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDR historical data

Date Open High Low Close Volume
10/20/20145.405.485.405.47240,097
10/17/20145.305.455.225.40360,553
10/16/20144.975.284.905.26577,245
10/15/20144.925.004.804.99450,779
10/14/20144.894.954.894.95207,294
10/13/20145.005.074.904.90194,473
10/10/20145.005.254.905.02285,587
10/9/20145.355.354.925.01817,147
10/8/20145.395.474.755.391,114,593
10/7/20145.635.705.395.42733,677
10/6/20146.016.025.625.66519,768
10/3/20146.146.145.926.02188,305
10/2/20146.226.225.626.15806,022
10/1/20146.296.296.126.20332,224
9/30/20146.306.316.236.29193,436
9/29/20146.306.326.206.31102,226
9/26/20146.196.346.186.30209,254
9/25/20146.166.206.136.18461,365
9/24/20146.346.356.156.16324,698
9/23/20146.246.336.206.33240,155
9/22/20146.276.316.246.30262,013
9/19/20146.296.336.256.29167,101
9/18/20146.286.346.286.30193,286
9/17/20146.306.376.306.30117,043
9/16/20146.256.416.246.33194,710
9/15/20146.326.346.266.29247,503
9/12/20146.306.436.216.30546,135
9/11/20146.256.306.226.28172,824
9/10/20146.216.296.216.25160,734
9/9/20146.236.336.236.24205,744
9/8/20146.316.336.266.27176,024
9/5/20146.376.386.266.33248,217
9/4/20146.386.396.306.35152,737
9/3/20146.396.486.346.34160,089
9/2/20146.426.556.386.38469,645
8/29/20146.576.596.336.41521,941
8/28/20146.706.736.536.53378,120
8/27/20146.736.756.656.71133,716
8/26/20146.516.836.516.72347,732
8/25/20146.746.826.506.55460,404
8/22/20146.426.776.426.69600,171
8/21/20146.206.466.126.40740,734
8/20/20146.426.426.006.241,479,880
8/19/20146.536.556.346.451,001,042
8/18/20146.997.056.556.59991,576
8/15/20147.117.156.917.02629,069
8/14/20147.227.287.157.16382,991
8/13/20147.227.347.167.18793,961
8/12/20147.467.587.367.37783,501
8/11/20148.058.107.908.03883,114
8/8/20148.078.077.988.01462,199
8/7/20148.058.087.978.06597,194
8/6/20148.108.187.908.02467,422
8/5/20148.008.297.968.04644,284
8/4/20148.008.077.917.98464,526
8/1/20148.128.247.827.95750,854
7/31/20148.228.328.188.22395,429
7/30/20148.328.348.218.22231,956
7/29/20148.258.348.218.26154,799
7/28/20148.268.318.198.20288,753
7/25/20148.418.418.238.29369,957
7/24/20148.388.418.358.41144,836
7/23/20148.408.408.358.40168,774
7/22/20148.348.398.308.38148,094
7/21/20148.358.368.308.34221,232
7/18/20148.338.358.288.34152,182
7/17/20148.308.358.258.32186,124
7/16/20148.238.278.188.27149,953
7/15/20148.258.258.138.22222,472
7/14/20148.168.258.168.25166,163
7/11/20148.148.258.118.16137,289
7/10/20148.268.278.018.14245,537
7/9/20148.248.338.238.27312,283
7/8/20148.208.248.158.23207,772
7/7/20148.158.208.138.20155,735
7/3/20148.148.158.108.1490,913
7/2/20148.058.158.018.14228,975
7/1/20148.038.128.038.05191,977
6/30/20148.048.047.998.03160,697
6/27/20148.048.058.008.03155,270
6/26/20147.888.037.888.02186,439
6/25/20148.008.037.887.90195,093
6/24/20148.008.057.948.00217,444
6/23/20147.848.007.817.96236,167
6/20/20147.857.907.807.80193,373
6/19/20147.907.957.827.87185,650
6/18/20148.028.027.807.93235,702
6/17/20148.098.097.967.96217,256
6/16/20147.908.137.828.09323,880
6/13/20147.807.897.787.85268,010
6/12/20147.727.797.707.79206,025
6/11/20147.697.737.657.68149,973
6/10/20147.677.757.657.65169,546
6/9/20147.607.747.607.65227,769
6/6/20147.767.787.587.61267,223
6/5/20147.737.767.687.73132,675
6/4/20147.667.767.667.68165,951
6/3/20147.687.737.667.66152,000
6/2/20147.757.777.657.68207,720
5/30/20147.857.857.677.70442,026
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center