Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X S&P Dividend ETN (NY: SDYL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.91 57.98 55.12 55.12 2,577 +0.11(+0.20%)
Nov 26, 2014 55.15 55.01 55.01 55.01 700 -0.17(-0.31%)
Nov 25, 2014 55.00 55.19 54.74 55.18 2,578 +0.28(+0.51%)
Nov 24, 2014 55.00 55.05 54.90 54.90 1,527 +0.18(+0.33%)
Nov 21, 2014 54.05 55.04 54.05 54.72 1,638 +0.71(+1.31%)
Nov 20, 2014 54.01 54.01 54.01 54.01 299 +0.03(+0.06%)
Nov 19, 2014 53.79 54.00 53.79 53.98 2,413 -0.09(-0.17%)
Nov 18, 2014 54.07 54.07 54.07 54.07 956 +0.67(+1.25%)
Nov 17, 2014 54.02 54.02 53.35 53.40 2,144 -0.30(-0.56%)
Nov 14, 2014 53.62 53.70 53.61 53.70 1,733 -0.03(-0.05%)
Nov 13, 2014 53.73 53.73 53.73 53.73 341 +0.06(+0.11%)
Nov 12, 2014 53.68 53.71 53.67 53.67 2,422 +0.00(+0.00%)
Nov 11, 2014 53.67 53.67 53.67 53.67 339 -0.26(-0.48%)
Nov 10, 2014 54.49 54.49 53.71 53.93 1,166 +0.34(+0.63%)
Nov 07, 2014 52.77 53.59 52.77 53.59 3,887 +0.48(+0.90%)
Nov 06, 2014 53.29 53.35 52.80 53.11 919 +0.33(+0.63%)
Nov 05, 2014 52.78 52.78 52.78 52.78 1,149 +0.77(+1.48%)
Nov 04, 2014 52.12 52.25 51.98 52.01 1,877 -0.34(-0.65%)
Nov 03, 2014 52.25 52.36 52.25 52.35 1,180 +0.35(+0.67%)
Oct 31, 2014 51.89 52.02 51.88 52.00 3,969 +0.94(+1.84%)
Oct 30, 2014 51.06 51.06 51.06 51.06 141 +0.75(+1.49%)
Oct 29, 2014 50.52 50.53 50.23 50.31 887 -0.42(-0.83%)
Oct 28, 2014 49.50 50.73 49.50 50.73 582 +1.20(+2.42%)
Oct 27, 2014 49.46 49.77 49.77 49.53 647 -0.24(-0.48%)
Oct 24, 2014 49.11 49.77 49.11 49.77 1,330 +1.29(+2.67%)
Oct 22, 2014 48.75 48.99 48.47 48.48 51 +0.18(+0.37%)
Oct 21, 2014 47.82 48.32 47.82 48.30 16,640 +1.81(+3.89%)
Oct 20, 2014 46.16 46.49 46.13 46.49 2,670 +0.36(+0.78%)
Oct 17, 2014 45.57 46.17 45.00 46.13 1,483 +1.13(+2.51%)
Oct 16, 2014 44.36 45.06 44.36 45.00 1,619 -0.10(-0.22%)
Oct 15, 2014 45.00 45.25 44.22 45.10 2,976 -0.54(-1.19%)
Oct 14, 2014 45.64 45.64 45.64 45.64 583 +0.52(+1.16%)
Oct 13, 2014 45.93 46.15 45.12 45.12 1,121 -0.85(-1.85%)
Oct 10, 2014 46.28 46.28 45.97 45.97 308 -0.62(-1.33%)
Oct 09, 2014 47.48 47.51 46.59 46.59 545 -0.08(-0.17%)
Oct 08, 2014 46.67 46.67 46.67 46.67 480 -1.65(-3.41%)
Oct 06, 2014 48.32 48.32 48.32 48.32 48 +0.36(+0.75%)
Oct 03, 2014 47.80 47.96 47.80 47.96 671 +1.47(+3.15%)
Oct 02, 2014 46.75 46.75 46.49 46.49 226 -0.84(-1.77%)
Oct 01, 2014 47.33 47.33 47.33 47.33 1,025 -0.75(-1.56%)
Sep 30, 2014 48.37 48.37 47.81 48.08 2,834 +0.24(+0.50%)
Sep 29, 2014 47.07 47.84 47.07 47.84 640 -0.12(-0.25%)
Sep 26, 2014 47.96 47.96 47.96 47.96 164 -1.21(-2.46%)
Sep 25, 2014 49.17 49.17 49.17 49.17 63 +0.00(+0.00%)
Sep 24, 2014 48.88 49.17 48.88 49.17 313 +0.58(+1.19%)
Sep 23, 2014 48.59 48.59 48.59 48.59 119 -0.81(-1.64%)
Sep 22, 2014 49.41 49.41 49.40 49.40 883 -0.45(-0.91%)
Sep 19, 2014 50.08 50.08 49.85 49.85 511 +0.03(+0.06%)
Sep 18, 2014 49.82 49.82 49.82 49.82 313 +0.89(+1.82%)
Sep 16, 2014 48.93 48.93 48.93 48.93 200 -0.10(-0.20%)
Sep 15, 2014 49.79 49.79 48.97 49.03 701 +0.06(+0.12%)
Sep 12, 2014 48.82 48.97 48.82 48.97 201 -0.39(-0.79%)
Sep 11, 2014 49.36 49.36 49.36 49.36 217 -0.46(-0.92%)
Sep 10, 2014 49.71 49.82 49.71 49.82 645 -0.44(-0.88%)
Sep 09, 2014 50.26 50.26 50.26 50.26 2 +0.00(+0.01%)
Sep 08, 2014 50.35 50.35 50.26 50.26 380 -0.27(-0.54%)
Sep 05, 2014 50.53 50.53 50.53 50.53 4 +0.00(+0.00%)
Sep 04, 2014 50.53 50.53 50.53 50.53 571 +0.32(+0.63%)
Sep 03, 2014 50.48 50.48 50.21 50.21 1,203 +0.14(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.