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 (%)
Feb 28, 2013 34.12 34.28 34.28 34.28 8,500 +0.27(+0.79%)
Feb 27, 2013 33.69 34.01 33.69 34.01 550 +0.88(+2.66%)
Feb 26, 2013 33.15 33.16 32.97 33.13 3,500 -0.75(-2.21%)
Feb 22, 2013 33.83 34.19 33.83 33.88 5,931 +0.59(+1.77%)
Feb 21, 2013 33.32 33.58 33.27 33.29 7,745 -0.40(-1.19%)
Feb 20, 2013 34.25 34.25 33.69 33.69 11,404 -0.61(-1.78%)
Feb 19, 2013 34.06 34.64 33.95 34.30 12,255 +0.58(+1.72%)
Feb 15, 2013 34.02 34.09 33.72 33.72 33,900 +0.03(+0.09%)
Feb 14, 2013 33.55 33.69 33.55 33.69 445 +0.14(+0.42%)
Feb 13, 2013 33.57 33.57 33.55 33.55 4,000 +0.10(+0.30%)
Feb 12, 2013 33.18 33.45 33.18 33.45 9,154 +0.24(+0.72%)
Feb 11, 2013 32.79 33.21 32.79 33.21 422 +0.00(+0.00%)
Feb 08, 2013 33.74 33.74 33.20 33.21 670 +0.34(+1.03%)
Feb 07, 2013 33.10 33.10 32.86 32.87 2,400 -0.30(-0.90%)
Feb 06, 2013 32.80 33.17 32.80 33.17 5,522 +0.53(+1.64%)
Feb 04, 2013 33.00 33.00 32.62 32.64 7,300 -0.48(-1.46%)
Feb 01, 2013 32.99 33.15 32.98 33.12 4,404 +0.42(+1.28%)
Jan 31, 2013 32.63 32.70 32.63 32.70 540 +0.27(+0.83%)
Jan 30, 2013 32.46 32.46 32.43 32.43 900 +0.02(+0.05%)
Jan 29, 2013 32.42 32.42 32.41 32.41 740 +0.17(+0.54%)
Jan 28, 2013 32.20 32.24 32.19 32.24 8,459 -0.08(-0.24%)
Jan 25, 2013 32.32 32.32 32.32 32.32 200 +0.22(+0.68%)
Jan 24, 2013 32.10 32.10 32.10 32.10 2,000 +0.01(+0.02%)
Jan 23, 2013 31.96 32.10 31.95 32.09 850 +0.12(+0.39%)
Jan 22, 2013 31.73 31.97 31.73 31.97 500 +0.45(+1.43%)
Jan 18, 2013 31.52 31.52 31.52 31.52 100 -0.00(-0.00%)
Jan 17, 2013 31.25 31.52 31.09 31.52 1,320 +0.74(+2.40%)
Jan 15, 2013 30.78 30.78 30.78 30.78 100 +0.00(+0.00%)
Jan 14, 2013 30.77 30.78 30.77 30.78 824 +0.24(+0.79%)
Jan 11, 2013 30.54 30.54 30.54 30.54 100 -0.06(-0.20%)
Jan 10, 2013 30.59 30.60 30.59 30.60 360 +0.00(+0.01%)
Jan 09, 2013 30.80 30.80 30.53 30.60 5,865 +0.22(+0.71%)
Jan 08, 2013 30.85 30.85 30.38 30.38 600 -0.12(-0.39%)
Jan 07, 2013 30.56 30.56 30.50 30.50 800 -0.27(-0.88%)
Jan 04, 2013 30.65 30.77 30.63 30.77 6,021 +0.12(+0.39%)
Jan 03, 2013 30.37 30.67 30.37 30.65 4,190 +0.63(+2.10%)
Jan 02, 2013 29.37 30.15 29.20 30.02 64,753 +1.03(+3.55%)
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%)
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.