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 (%)
Aug 29, 2014 49.94 50.06 50.06 50.06 300 +0.29(+0.58%)
Aug 28, 2014 49.77 49.77 49.77 49.77 608 -0.15(-0.30%)
Aug 27, 2014 49.74 49.92 49.74 49.92 310 -0.06(-0.12%)
Aug 26, 2014 50.80 50.80 49.98 49.98 2,028 +0.07(+0.14%)
Aug 25, 2014 49.53 50.03 49.53 49.91 1,831 +0.32(+0.65%)
Aug 22, 2014 49.59 49.59 49.59 49.59 196 -0.29(-0.58%)
Aug 21, 2014 47.73 49.88 47.73 49.88 2,360 +0.52(+1.05%)
Aug 20, 2014 48.92 49.36 48.92 49.36 793 +0.10(+0.20%)
Aug 19, 2014 48.99 49.26 48.99 49.26 325 +0.50(+1.03%)
Aug 18, 2014 48.76 47.93 47.93 48.76 396 +0.83(+1.73%)
Aug 15, 2014 48.39 47.76 47.83 47.93 1,036 +0.17(+0.37%)
Aug 13, 2014 48.37 47.76 47.76 47.76 2,300 +0.70(+1.48%)
Aug 12, 2014 47.07 47.20 46.98 47.06 4,519 -0.08(-0.17%)
Aug 11, 2014 47.18 47.34 47.13 47.14 1,792 +0.46(+0.99%)
Aug 08, 2014 46.32 46.68 46.29 46.68 3,107 +0.67(+1.46%)
Aug 07, 2014 46.60 46.60 45.90 46.01 1,804 -0.09(-0.20%)
Aug 06, 2014 45.95 46.10 45.95 46.10 1,137 +0.06(+0.13%)
Aug 05, 2014 46.70 46.80 46.03 46.04 1,611 -0.14(-0.31%)
Aug 04, 2014 46.19 46.19 46.18 46.18 443 +0.08(+0.18%)
Aug 01, 2014 46.69 46.69 46.10 46.10 2,002 -0.35(-0.76%)
Jul 31, 2014 47.68 47.72 46.45 46.45 3,967 -2.95(-5.97%)
Jul 30, 2014 49.40 49.40 49.40 49.40 110 +0.00(+0.00%)
Jul 29, 2014 49.40 49.40 49.40 49.40 374 +0.60(+1.23%)
Jul 28, 2014 48.90 48.90 48.87 48.80 610 -0.10(-0.20%)
Jul 25, 2014 49.02 49.02 48.90 48.90 1,094 -0.40(-0.81%)
Jul 24, 2014 49.36 49.36 49.30 49.30 1,069 -0.12(-0.24%)
Jul 23, 2014 49.43 49.44 49.42 49.42 522 +0.09(+0.18%)
Jul 22, 2014 49.50 49.50 49.29 49.33 966 -0.04(-0.08%)
Jul 21, 2014 50.00 50.00 49.37 49.37 747 -0.20(-0.40%)
Jul 18, 2014 49.38 49.57 49.37 49.57 855 +0.97(+1.99%)
Jul 17, 2014 49.04 49.05 48.60 48.60 960 -1.07(-2.15%)
Jul 16, 2014 49.67 49.67 49.67 49.67 271 +0.13(+0.26%)
Jul 15, 2014 49.47 49.59 49.47 49.54 3,858 -0.17(-0.34%)
Jul 14, 2014 51.84 51.84 49.71 49.71 1,378 +0.40(+0.81%)
Jul 11, 2014 50.81 50.81 49.31 49.31 14,806 -0.31(-0.62%)
Jul 10, 2014 49.62 49.62 49.62 49.62 1,401 -0.48(-0.96%)
Jul 09, 2014 49.95 50.12 49.95 50.10 2,739 +0.17(+0.34%)
Jul 08, 2014 50.30 50.30 49.93 49.93 2,293 -0.57(-1.13%)
Jul 07, 2014 50.50 50.50 50.50 50.50 153 +0.00(+0.00%)
Jul 03, 2014 50.50 50.50 50.50 50.50 500 +0.31(+0.61%)
Jul 02, 2014 50.59 50.59 50.19 50.19 2,006 -0.53(-1.04%)
Jul 01, 2014 50.72 50.72 50.72 50.72 440 +0.54(+1.07%)
Jun 30, 2014 50.23 50.24 50.11 50.18 2,836 +0.26(+0.52%)
Jun 27, 2014 50.00 50.00 49.85 49.92 1,757 +0.15(+0.31%)
Jun 26, 2014 49.77 49.77 49.77 49.77 237 +0.00(+0.00%)
Jun 25, 2014 49.77 49.77 49.77 49.77 252 -0.20(-0.40%)
Jun 24, 2014 50.12 50.12 49.97 49.97 670 +0.01(+0.02%)
Jun 23, 2014 50.35 50.35 49.96 49.96 684 -0.35(-0.70%)
Jun 20, 2014 50.31 50.31 50.31 50.31 116 +0.13(+0.26%)
Jun 19, 2014 50.15 50.24 50.15 50.18 1,055 +0.19(+0.38%)
Jun 18, 2014 49.64 49.99 49.64 49.99 1,949 +0.72(+1.46%)
Jun 17, 2014 49.11 49.27 49.11 49.27 427 +0.59(+1.21%)
Jun 16, 2014 48.70 48.73 48.64 48.68 1,369 -0.12(-0.25%)
Jun 13, 2014 48.80 48.80 48.80 48.80 424 -0.33(-0.67%)
Jun 11, 2014 49.54 49.13 49.13 49.13 1,700 -0.34(-0.69%)
Jun 10, 2014 49.50 49.62 49.47 49.47 20,865 -0.37(-0.74%)
Jun 06, 2014 49.75 49.93 49.75 49.84 1,153 +0.34(+0.68%)
Jun 05, 2014 48.81 49.50 48.78 49.50 1,860 +0.98(+2.01%)
Jun 04, 2014 48.37 48.53 48.37 48.53 671 -0.06(-0.13%)
Jun 03, 2014 48.46 48.59 48.46 48.59 1,067 +0.13(+0.27%)
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.