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 (%)
Jun 30, 2020 66.00 68.31 66.00 68.31 565 +2.24(+3.40%)
Jun 29, 2020 65.67 66.07 65.67 66.07 3,673 +2.93(+4.65%)
Jun 26, 2020 63.49 63.60 63.13 63.13 500 -2.79(-4.23%)
Jun 25, 2020 64.89 65.92 64.63 65.92 361 +1.03(+1.58%)
Jun 24, 2020 65.05 65.05 64.89 64.89 867 -3.79(-5.52%)
Jun 23, 2020 68.89 69.10 68.69 68.69 809 -0.10(-0.14%)
Jun 22, 2020 67.25 69.04 67.25 68.79 1,110 -0.43(-0.62%)
Jun 19, 2020 69.69 69.69 69.21 69.21 200 -0.94(-1.34%)
Jun 18, 2020 70.48 70.48 70.15 70.15 6,026 +0.09(+0.12%)
Jun 17, 2020 70.64 70.64 70.04 70.06 1,476 -1.26(-1.77%)
Jun 16, 2020 71.23 72.09 70.88 71.33 1,559 +2.79(+4.08%)
Jun 15, 2020 69.00 69.43 68.53 68.53 692 +1.27(+1.89%)
Jun 12, 2020 69.61 69.61 64.65 67.27 2,100 +2.01(+3.07%)
Jun 11, 2020 66.75 66.75 65.26 65.26 5,236 -9.81(-13.06%)
Jun 10, 2020 77.50 77.50 75.06 75.06 1,739 -3.56(-4.53%)
Jun 09, 2020 77.29 79.45 77.29 78.62 1,717 -2.69(-3.31%)
Jun 08, 2020 79.50 81.31 79.50 81.31 1,678 +2.58(+3.27%)
Jun 05, 2020 78.58 80.41 78.58 78.74 3,600 +4.91(+6.64%)
Jun 04, 2020 72.40 73.83 72.00 73.83 1,651 +0.39(+0.53%)
Jun 03, 2020 75.47 75.47 73.20 73.44 3,610 +4.19(+6.05%)
Jun 02, 2020 69.39 69.45 69.25 69.25 1,831 +0.98(+1.44%)
Jun 01, 2020 68.27 68.27 68.27 68.27 199 +1.08(+1.61%)
May 29, 2020 66.07 67.19 66.07 67.19 900 -0.52(-0.77%)
May 28, 2020 69.25 69.25 67.71 67.71 1,397 -1.12(-1.62%)
May 27, 2020 66.65 68.83 66.65 68.83 5,499 +3.30(+5.04%)
May 26, 2020 65.33 65.53 65.33 65.53 773 +4.38(+7.16%)
May 22, 2020 60.33 61.15 60.24 61.15 800 -0.24(-0.39%)
May 21, 2020 61.58 61.58 61.39 61.39 432 -0.02(-0.03%)
May 20, 2020 61.13 61.51 61.13 61.41 402 +1.80(+3.02%)
May 19, 2020 60.42 61.00 59.61 59.61 2,961 -2.40(-3.87%)
May 18, 2020 55.82 62.18 55.82 62.00 14,059 +6.96(+12.64%)
May 15, 2020 53.75 55.05 53.75 55.05 1,700 +0.32(+0.58%)
May 14, 2020 49.85 54.73 49.65 54.73 4,871 +1.32(+2.48%)
May 13, 2020 55.69 55.69 52.61 53.40 6,691 -4.02(-7.00%)
May 12, 2020 61.10 61.88 57.42 57.42 1,877 -4.16(-6.75%)
May 11, 2020 61.25 61.68 60.13 61.58 3,309 -1.16(-1.85%)
May 08, 2020 60.41 62.74 60.41 62.74 2,600 +4.10(+6.98%)
May 07, 2020 57.94 60.44 57.94 58.65 8,773 +1.15(+1.99%)
May 06, 2020 58.50 58.50 57.50 57.50 1,928 -1.87(-3.14%)
May 05, 2020 59.40 61.40 57.14 59.37 3,618 +0.21(+0.35%)
May 04, 2020 58.50 59.16 56.50 59.16 8,948 +0.36(+0.62%)
May 01, 2020 61.29 61.29 57.50 58.80 4,500 -4.77(-7.51%)
Apr 30, 2020 64.61 64.61 63.02 63.57 7,910 -3.18(-4.77%)
Apr 29, 2020 65.50 67.08 64.69 66.75 4,805 +2.53(+3.94%)
Apr 28, 2020 65.00 65.28 64.00 64.22 3,085 +1.01(+1.60%)
Apr 27, 2020 60.00 63.67 60.00 63.21 5,843 +3.43(+5.73%)
Apr 24, 2020 58.18 59.78 58.18 59.78 800 +1.59(+2.74%)
Apr 23, 2020 58.81 59.10 58.19 58.19 1,870 -0.02(-0.03%)
Apr 22, 2020 58.03 58.50 58.03 58.21 931 +1.22(+2.15%)
Apr 21, 2020 58.05 58.05 56.34 56.98 5,546 -2.52(-4.23%)
Apr 20, 2020 61.18 61.18 59.43 59.50 1,289 -2.54(-4.09%)
Apr 17, 2020 60.72 62.04 60.72 62.04 1,600 +4.09(+7.05%)
Apr 16, 2020 57.80 58.40 56.50 57.95 2,079 +0.28(+0.48%)
Apr 15, 2020 59.46 59.46 57.62 57.68 4,493 -4.00(-6.49%)
Apr 14, 2020 61.65 62.47 60.50 61.68 4,408 +2.48(+4.19%)
Apr 13, 2020 61.60 61.60 58.59 59.20 8,323 -3.14(-5.04%)
Apr 09, 2020 60.60 63.40 60.60 62.34 6,300 +2.57(+4.30%)
Apr 08, 2020 56.59 59.78 55.68 59.78 30,305 +4.01(+7.19%)
Apr 07, 2020 66.68 66.68 55.77 55.77 3,402 +0.70(+1.27%)
Apr 06, 2020 52.87 55.07 51.29 55.07 6,234 +7.05(+14.68%)
Apr 03, 2020 49.36 49.36 45.17 48.02 3,100 -2.42(-4.79%)
Apr 02, 2020 51.16 51.16 49.40 50.43 951 +2.11(+4.38%)
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.