No index since January 1st,2010
date open SNY close SNY high SNY low SNY volume SNY
Jan 04, 2010 40.34 40.82 41.00 40.34 1 975 120
Jan 05, 2010 40.41 40.30 40.52 40.11 1 267 340
Jan 06, 2010 40.16 40.28 40.28 39.81 1 502 780
Jan 07, 2010 39.83 40.06 40.15 39.71 1 389 880
Jan 08, 2010 39.97 40.19 40.22 39.71 847 801
Jan 11, 2010 40.85 40.86 40.94 40.68 650 372
Jan 12, 2010 40.27 40.53 40.69 40.19 785 599
Jan 13, 2010 40.66 40.71 40.83 40.46 1 226 990
Jan 14, 2010 41.16 41.55 41.59 41.09 1 309 400
Jan 15, 2010 41.43 41.05 41.56 40.65 1 152 730
Jan 19, 2010 40.62 41.31 41.36 40.62 1 757 650
Jan 20, 2010 40.84 40.19 40.92 39.76 3 452 760
Jan 21, 2010 39.92 38.88 40.00 38.68 2 045 910
Jan 22, 2010 38.55 38.10 38.77 38.08 1 753 450
Jan 25, 2010 38.17 37.90 38.21 37.90 1 150 170
Jan 26, 2010 38.07 38.12 38.45 37.94 1 954 490
Jan 27, 2010 37.75 37.90 37.99 37.63 1 551 000
Jan 28, 2010 37.41 36.41 37.42 36.32 4 931 100
Jan 29, 2010 37.28 36.81 37.60 36.75 4 445 680
Feb 01, 2010 37.00 37.05 37.17 36.81 1 514 220
Feb 02, 2010 37.31 37.62 37.70 37.14 954 612
Feb 03, 2010 37.83 37.51 37.93 37.46 727 615
Feb 04, 2010 37.53 36.60 37.60 36.56 873 339
Feb 05, 2010 35.77 35.51 35.95 34.90 2 391 900
Feb 08, 2010 36.04 35.91 36.43 35.88 1 674 700
Feb 09, 2010 35.94 36.29 36.68 35.88 1 187 060
Feb 10, 2010 36.18 35.96 36.27 35.47 1 455 510
Feb 11, 2010 36.03 36.12 36.18 35.55 1 362 250
Feb 12, 2010 36.11 36.21 36.32 35.82 904 076
Feb 16, 2010 36.27 36.75 36.88 36.14 2 202 830
Feb 17, 2010 37.23 36.70 37.25 36.60 1 124 250
Feb 18, 2010 37.04 37.02 37.21 36.90 1 171 180
Feb 19, 2010 36.72 37.12 37.20 36.54 973 407
Feb 22, 2010 37.09 36.80 37.16 36.67 645 667
Feb 23, 2010 36.76 36.29 36.93 36.17 1 763 580
Feb 24, 2010 36.67 36.36 36.88 36.20 2 294 730
Feb 25, 2010 35.59 36.19 36.19 35.38 2 063 670
Feb 26, 2010 36.15 36.60 36.79 36.00 2 978 350
March 01, 2010 36.90 37.04 37.11 36.71 1 258 870
March 02, 2010 37.11 37.27 37.40 37.00 598 293
March 03, 2010 37.40 37.64 37.87 37.33 1 522 230
March 04, 2010 37.29 37.23 37.40 37.00 1 019 170
March 05, 2010 37.48 38.14 38.14 37.33 1 159 880
March 08, 2010 38.20 38.15 38.28 37.92 1 334 540
March 09, 2010 38.06 38.18 38.31 38.03 634 101