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 27, 2015 52.60 52.60 52.60 52.60 116 +0.06(+0.11%)
Nov 24, 2015 52.54 52.54 52.54 52.54 100 -0.52(-0.98%)
Nov 23, 2015 53.06 53.06 53.06 53.06 1,134 +0.76(+1.45%)
Nov 20, 2015 52.74 52.85 52.30 52.30 1,064 +0.07(+0.13%)
Nov 19, 2015 52.23 52.23 52.23 52.23 156 +2.47(+4.96%)
Nov 16, 2015 49.76 49.76 49.76 49.76 21 +0.33(+0.67%)
Nov 13, 2015 49.80 49.80 49.43 49.43 372 -0.57(-1.14%)
Nov 12, 2015 50.01 50.01 50.00 50.00 759 -1.57(-3.04%)
Nov 11, 2015 51.61 51.93 51.57 51.57 1,811 +0.16(+0.31%)
Nov 09, 2015 51.48 51.54 51.01 51.41 18 -0.79(-1.51%)
Nov 06, 2015 52.30 52.30 52.20 52.20 200 -1.28(-2.40%)
Nov 05, 2015 53.48 53.48 53.48 53.48 422 -0.32(-0.59%)
Nov 04, 2015 54.20 54.20 53.56 53.80 1,362 +0.02(+0.04%)
Nov 03, 2015 53.78 53.78 53.78 53.78 495 -0.22(-0.41%)
Nov 02, 2015 53.24 54.00 53.07 54.00 1,009 +0.90(+1.69%)
Oct 30, 2015 52.90 53.10 52.90 53.10 405 +0.50(+0.95%)
Oct 29, 2015 52.61 52.61 52.59 52.60 570 +0.61(+1.18%)
Oct 27, 2015 51.99 51.99 51.99 51.99 165 -0.01(-0.02%)
Oct 26, 2015 52.00 52.00 52.00 52.00 625 +0.00(+0.00%)
Oct 23, 2015 52.35 52.35 51.85 52.00 454 -0.10(-0.19%)
Oct 22, 2015 51.46 52.10 51.46 52.10 989 +1.10(+2.16%)
Oct 21, 2015 50.71 51.00 50.70 51.00 1,030 +0.38(+0.76%)
Oct 20, 2015 50.50 50.74 50.50 50.62 554 +0.25(+0.49%)
Oct 19, 2015 50.40 50.40 50.21 50.37 2,244 +0.02(+0.04%)
Oct 16, 2015 50.12 50.35 49.90 50.35 24,306 +0.45(+0.90%)
Oct 15, 2015 49.02 49.90 49.00 49.90 44,758 +1.01(+2.07%)
Oct 14, 2015 49.62 49.62 48.89 48.89 1,975 -0.96(-1.93%)
Oct 13, 2015 49.85 49.85 49.85 49.85 106 -0.35(-0.70%)
Oct 12, 2015 49.91 50.20 49.91 50.20 250 +0.14(+0.28%)
Oct 09, 2015 50.35 50.35 49.81 50.06 1,521 -0.12(-0.24%)
Oct 08, 2015 48.65 50.18 48.30 50.18 19,541 +0.90(+1.82%)
Oct 07, 2015 48.90 49.36 48.23 49.28 103,756 +1.19(+2.48%)
Oct 06, 2015 54.95 54.95 47.90 48.09 39,318 +0.16(+0.33%)
Oct 05, 2015 47.80 48.14 47.33 47.93 13,302 +1.45(+3.12%)
Oct 02, 2015 45.33 46.67 44.78 46.48 5,300 +2.22(+5.02%)
Oct 01, 2015 45.61 45.84 44.26 44.26 15,815 -1.35(-2.96%)
Sep 30, 2015 45.77 45.93 44.89 45.61 11,905 +1.26(+2.84%)
Sep 29, 2015 44.45 44.68 44.24 44.35 36,586 -0.07(-0.16%)
Sep 28, 2015 46.50 46.50 44.05 44.42 32,442 -2.09(-4.48%)
Sep 25, 2015 46.00 46.51 45.93 46.51 29,901 +1.47(+3.25%)
Sep 24, 2015 44.99 45.13 44.82 45.04 25,418 -0.75(-1.64%)
Sep 23, 2015 46.12 46.12 45.79 45.79 15,227 -0.20(-0.43%)
Sep 22, 2015 45.85 45.99 45.85 45.99 1,159 -0.96(-2.04%)
Sep 21, 2015 46.95 46.95 46.95 46.95 233 +0.06(+0.13%)
Sep 18, 2015 46.89 46.89 46.89 46.89 359 +0.30(+0.64%)
Sep 15, 2015 46.65 46.65 46.59 46.59 47 +1.05(+2.31%)
Sep 14, 2015 47.27 47.27 45.48 45.54 2,501 +0.04(+0.09%)
Sep 11, 2015 45.69 45.69 45.41 45.50 2,249 -1.10(-2.36%)
Sep 09, 2015 46.91 46.91 46.60 46.60 1 +0.01(+0.02%)
Sep 08, 2015 46.49 46.59 46.49 46.59 1,703 +2.01(+4.51%)
Sep 04, 2015 44.58 44.58 44.58 44.58 100 -1.12(-2.46%)
Sep 02, 2015 46.07 46.07 44.98 45.70 63 +0.79(+1.77%)
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.