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 (%)
Dec 31, 2012 28.29 28.99 28.29 28.99 1,100 +0.49(+1.72%)
Dec 28, 2012 28.48 28.50 28.46 28.50 3,599 -0.12(-0.42%)
Dec 27, 2012 28.62 28.62 28.62 28.62 450 -0.45(-1.55%)
Dec 24, 2012 29.10 29.07 29.07 29.07 600 -0.06(-0.21%)
Dec 21, 2012 29.51 29.51 29.13 29.13 3,550 -0.48(-1.62%)
Dec 20, 2012 29.61 29.61 29.61 29.61 2,428 -0.10(-0.34%)
Dec 19, 2012 29.72 29.75 29.69 29.71 5,040 +0.00(+0.00%)
Dec 18, 2012 29.55 29.71 29.55 29.71 2,450 +0.71(+2.45%)
Dec 17, 2012 28.58 29.00 28.58 29.00 2,500 +0.18(+0.62%)
Dec 14, 2012 28.82 28.82 28.82 28.82 4,500 -0.17(-0.59%)
Dec 13, 2012 29.07 29.07 28.99 28.99 3,100 -0.22(-0.74%)
Dec 10, 2012 29.17 29.21 29.21 29.21 3,900 +0.16(+0.54%)
Dec 07, 2012 29.00 29.05 29.00 29.05 3,625 +0.32(+1.11%)
Dec 04, 2012 28.73 28.73 28.73 28.73 0 -0.02(-0.07%)
Nov 29, 2012 28.75 28.75 28.75 28.75 0 +0.39(+1.39%)
Nov 28, 2012 27.81 28.41 27.81 28.36 1,300 +0.17(+0.59%)
Nov 27, 2012 28.19 28.19 28.19 28.19 100 -0.14(-0.49%)
Nov 26, 2012 28.75 28.75 28.33 28.33 3,390 -0.10(-0.35%)
Nov 23, 2012 28.50 28.50 26.66 28.43 1,839 +0.55(+1.97%)
Nov 21, 2012 27.81 27.88 27.81 27.88 200 +0.22(+0.80%)
Nov 20, 2012 27.63 27.66 27.63 27.66 300 +0.29(+1.06%)
Nov 19, 2012 27.37 27.37 27.37 27.37 100 +0.74(+2.78%)
Nov 16, 2012 26.50 26.63 26.50 26.63 450 +0.12(+0.45%)
Nov 15, 2012 26.51 26.51 26.51 26.51 1,000 -0.89(-3.25%)
Nov 13, 2012 27.40 27.40 27.40 27.40 300 +0.15(+0.55%)
Nov 12, 2012 27.25 27.25 27.25 27.25 100 -0.15(-0.55%)
Nov 09, 2012 27.18 27.40 27.18 27.40 3,549 -0.10(-0.36%)
Nov 08, 2012 27.55 27.55 27.50 27.50 1,250 -0.06(-0.22%)
Nov 07, 2012 27.75 27.75 27.56 27.56 500 -0.96(-3.37%)
Nov 05, 2012 28.32 28.52 28.52 28.52 2,700 -0.18(-0.63%)
Nov 02, 2012 28.95 28.96 28.70 28.70 3,396 -0.47(-1.61%)
Nov 01, 2012 29.16 29.25 29.16 29.17 1,850 +0.74(+2.60%)
Oct 31, 2012 28.38 28.43 28.38 28.43 2,600 +0.21(+0.74%)
Oct 26, 2012 28.49 28.22 28.22 28.22 3,500 -0.21(-0.74%)
Oct 25, 2012 28.62 28.75 28.23 28.43 1,900 +0.13(+0.46%)
Oct 24, 2012 28.57 28.66 28.23 28.30 1,400 +0.11(+0.39%)
Oct 23, 2012 28.51 28.51 28.14 28.19 1,798 -1.11(-3.79%)
Oct 19, 2012 29.67 29.67 29.30 29.30 3,319 -0.15(-0.51%)
Oct 16, 2012 29.45 29.45 29.45 29.45 0 +0.78(+2.72%)
Oct 15, 2012 28.76 28.76 28.67 28.67 300 -0.21(-0.73%)
Oct 11, 2012 29.09 28.88 28.88 28.88 600 +0.21(+0.73%)
Oct 10, 2012 28.91 28.91 28.67 28.67 4,666 -0.72(-2.45%)
Oct 04, 2012 29.39 29.39 29.39 29.39 1,000 +0.40(+1.38%)
Oct 03, 2012 29.20 29.20 28.98 28.99 1,600 +0.32(+1.12%)
Oct 02, 2012 29.01 29.01 28.65 28.67 670 -0.09(-0.31%)
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.