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 (%)
Jul 29, 2016 68.71 68.71 68.55 68.55 592 +0.84(+1.25%)
Jul 28, 2016 67.65 67.71 67.65 67.71 210 -0.83(-1.22%)
Jul 26, 2016 67.90 68.54 67.90 68.54 90 -0.01(-0.01%)
Jul 22, 2016 68.34 68.55 68.33 68.55 236 +0.47(+0.70%)
Jul 20, 2016 68.17 68.17 68.08 68.08 157 +0.45(+0.67%)
Jul 19, 2016 67.87 67.87 67.62 67.62 696 -1.04(-1.52%)
Jul 18, 2016 68.07 68.67 67.86 68.67 678 +0.65(+0.96%)
Jul 15, 2016 68.00 68.07 67.86 68.02 974 -0.13(-0.20%)
Jul 14, 2016 68.56 68.56 68.15 68.15 956 +0.32(+0.47%)
Jul 13, 2016 67.87 67.89 67.51 67.83 1,648 +0.17(+0.25%)
Jul 12, 2016 67.12 67.66 67.12 67.66 774 +0.41(+0.61%)
Jul 11, 2016 67.18 67.25 67.18 67.25 420 +0.87(+1.31%)
Jul 08, 2016 65.50 66.38 65.50 66.38 978 +1.67(+2.58%)
Jul 07, 2016 64.85 64.85 64.71 64.71 231 +0.32(+0.50%)
Jul 06, 2016 64.26 64.39 64.26 64.39 525 -0.32(-0.50%)
Jul 05, 2016 65.00 65.00 64.71 64.71 888 -0.54(-0.82%)
Jul 01, 2016 65.07 65.25 65.25 65.25 3,000 +2.63(+4.20%)
Jun 29, 2016 62.00 62.64 62.00 62.62 356 +2.27(+3.77%)
Jun 28, 2016 60.10 60.35 59.95 60.35 1,366 +1.14(+1.93%)
Jun 27, 2016 63.08 63.08 58.73 59.20 2,142 -2.06(-3.36%)
Jun 24, 2016 57.66 62.41 56.44 61.26 5,124 -2.62(-4.10%)
Jun 23, 2016 64.00 64.00 63.82 63.88 1,014 +0.93(+1.48%)
Jun 22, 2016 63.70 63.70 62.95 62.95 1,325 -0.11(-0.17%)
Jun 21, 2016 62.99 63.19 62.99 63.06 463 -0.42(-0.66%)
Jun 20, 2016 63.48 63.48 63.48 63.48 432 +1.46(+2.35%)
Jun 16, 2016 62.01 62.02 62.01 62.02 67 -0.01(-0.02%)
Jun 15, 2016 62.18 62.21 62.02 62.03 1,031 +0.41(+0.67%)
Jun 14, 2016 61.48 61.62 61.31 61.62 675 -0.21(-0.35%)
Jun 13, 2016 62.48 62.64 61.83 61.83 6,146 -0.87(-1.39%)
Jun 10, 2016 65.08 66.30 62.70 62.70 2,306 -0.50(-0.78%)
Jun 09, 2016 61.62 63.21 61.62 63.20 1,140 -0.66(-1.04%)
Jun 08, 2016 63.55 63.87 63.55 63.86 1,568 +0.37(+0.58%)
Jun 07, 2016 63.39 63.50 63.39 63.49 539 +1.03(+1.65%)
Jun 03, 2016 61.68 62.67 61.65 62.46 254 +0.40(+0.65%)
Jun 02, 2016 62.08 62.08 62.06 62.06 623 +0.24(+0.38%)
Jun 01, 2016 60.87 61.82 58.41 61.82 9,672 +0.41(+0.67%)
May 31, 2016 61.80 61.88 61.19 61.41 1,663 -0.28(-0.45%)
May 27, 2016 61.30 61.69 61.69 61.69 1,900 +0.61(+1.00%)
May 26, 2016 61.09 61.10 61.08 61.08 613 +0.01(+0.02%)
May 25, 2016 60.86 61.07 60.85 61.07 2,557 +0.55(+0.91%)
May 24, 2016 60.08 60.52 60.08 60.52 2,228 +1.45(+2.46%)
May 23, 2016 57.40 59.06 57.40 59.06 859 +1.16(+2.00%)
May 19, 2016 58.00 58.00 57.62 57.90 116 -0.55(-0.94%)
May 18, 2016 59.08 59.55 58.45 58.45 2,477 -0.75(-1.27%)
May 17, 2016 60.29 60.30 59.01 59.20 1,582 -1.84(-3.01%)
May 16, 2016 61.00 61.06 60.61 61.04 687 +0.32(+0.52%)
May 13, 2016 60.72 60.72 60.72 60.72 233 -0.11(-0.18%)
May 12, 2016 61.36 61.36 60.71 60.83 583 -0.03(-0.05%)
May 11, 2016 61.34 61.38 60.86 60.86 1,334 -0.70(-1.14%)
May 10, 2016 61.56 61.58 61.50 61.56 2,026 +0.74(+1.22%)
May 09, 2016 60.17 60.91 60.17 60.82 2,403 +0.70(+1.16%)
May 05, 2016 60.45 60.45 59.95 60.12 91 -0.15(-0.24%)
May 04, 2016 60.09 60.34 60.09 60.27 3,917 -0.02(-0.04%)
May 03, 2016 60.14 60.29 60.10 60.29 591 -0.87(-1.42%)
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.