$5.20 +0.08 (%) SdRdge MS Tr II Shs of Beneficial Interest - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDR historical data

Date Open High Low Close Volume
11/26/20145.125.205.095.20160,031
11/25/20145.295.365.095.12215,121
11/24/20145.155.455.155.28323,066
11/21/20145.085.205.055.15303,861
11/20/20144.855.074.845.02259,464
11/19/20144.954.984.824.85241,508
11/18/20145.015.034.844.93342,178
11/17/20145.035.084.904.99448,046
11/14/20145.055.175.025.03250,130
11/13/20145.245.254.925.03492,021
11/12/20145.405.465.225.28518,450
11/11/20145.935.935.705.771,000,371
11/10/20145.895.925.815.84621,857
11/7/20145.905.905.765.81413,811
11/6/20145.905.955.805.81630,631
11/5/20145.815.975.785.87674,292
11/4/20145.705.775.525.62355,879
11/3/20145.465.655.465.62418,205
10/31/20145.215.485.195.36341,511
10/30/20145.265.395.205.21139,877
10/29/20145.335.475.255.28149,587
10/28/20145.245.585.245.32403,561
10/27/20145.455.455.175.22216,731
10/24/20145.415.515.405.4685,306
10/23/20145.505.605.365.45175,331
10/22/20145.585.595.425.42209,202
10/21/20145.515.595.425.58276,098
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
  • Showing 1-100 of 658 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center