SdRdge MS Tr II Shs of Beneficial Interest  $8.38

up +0.04


22/7/2014 04:01 PM  |  NYSE : SDR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDR historical data

Date Open High Low Close Volume
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
5/29/20147.647.797.627.78158,326
5/28/20147.797.817.607.65137,847
5/27/20147.667.887.667.77246,460
5/23/20147.707.747.607.64163,920
5/22/20147.557.747.547.66182,504
5/21/20147.667.777.517.53225,790
5/20/20148.038.097.677.70428,396
5/19/20147.358.207.308.041,051,415
5/16/20147.187.357.187.35281,846
5/15/20147.447.507.137.23521,112
5/14/20147.597.617.427.44349,629
5/13/20147.757.757.547.60646,552
5/12/20148.488.488.308.33841,376
5/9/20148.598.598.368.37748,893
5/8/20148.578.588.508.53554,049
5/7/20148.648.698.428.48497,697
5/6/20148.458.608.418.52586,021
5/5/20148.388.458.338.42435,195
5/2/20148.438.448.308.33349,365
5/1/20148.428.468.308.37275,107
4/30/20148.508.588.358.39327,135
4/29/20148.408.598.388.45505,852
4/28/20148.148.388.128.35476,418
4/25/20148.138.207.918.08565,824
4/24/20148.288.428.258.38283,675
4/23/20148.328.438.258.26253,377
4/22/20148.258.368.198.28334,838
4/21/20148.108.248.008.23357,982
4/17/20147.988.207.928.09328,881
4/16/20147.878.057.837.98276,473
4/15/20147.767.877.707.87169,770
4/14/20147.777.897.717.74154,916
4/11/20147.677.897.657.77318,892
4/10/20147.807.847.657.69250,910
4/9/20147.547.827.517.79345,678
4/8/20147.437.567.397.55273,365
4/7/20147.427.447.367.39122,743
4/4/20147.367.457.357.38186,973
4/3/20147.377.417.317.36157,851
4/2/20147.337.427.307.41138,446
4/1/20147.437.457.307.32233,375
3/31/20147.337.457.307.41137,153
3/28/20147.277.347.257.30185,651
3/27/20147.467.467.207.27240,672
3/26/20147.357.497.357.44313,691
3/25/20147.307.407.207.35400,450
3/24/20147.397.467.277.30303,897
3/21/20147.327.437.257.41433,070
3/20/20147.617.627.157.34955,732
3/19/20147.907.947.387.631,122,485
3/18/20148.058.127.907.94324,608
3/17/20148.058.157.908.05297,940
3/14/20148.078.157.868.05578,444
3/13/20148.158.198.048.06297,183
3/12/20148.308.348.118.13275,314
3/11/20148.218.298.208.28114,718
3/10/20148.258.328.188.21204,305
3/7/20148.278.358.228.22209,304
3/6/20148.368.388.248.30248,189
3/5/20148.458.478.328.36188,430
3/4/20148.528.578.458.47174,561
3/3/20148.398.598.378.52276,873
2/28/20148.368.498.218.37285,402
Trading Center