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 31, 2015 47.50 47.83 47.48 47.83 1,965 -0.15(-0.31%)
Aug 28, 2015 48.00 48.00 47.94 47.98 316 +1.20(+2.57%)
Aug 27, 2015 46.64 48.23 46.64 46.78 3,002 +0.54(+1.17%)
Aug 26, 2015 44.74 46.24 43.95 46.24 5,387 +2.53(+5.79%)
Aug 25, 2015 47.84 47.84 43.67 43.71 4,688 -2.70(-5.82%)
Aug 24, 2015 46.50 47.92 43.00 46.41 17,132 -2.84(-5.77%)
Aug 21, 2015 52.00 52.00 49.01 49.25 8,670 -2.75(-5.29%)
Aug 20, 2015 52.17 52.25 52.00 52.00 1,875 -0.76(-1.44%)
Aug 19, 2015 53.24 53.24 52.76 52.76 1,322 -1.06(-1.97%)
Aug 18, 2015 53.94 53.94 53.61 53.82 1,314 -0.18(-0.33%)
Aug 17, 2015 49.70 54.13 49.70 54.00 2,471 +0.53(+0.99%)
Aug 14, 2015 53.20 53.47 53.20 53.47 1,644 +0.77(+1.46%)
Aug 13, 2015 52.70 53.04 52.47 52.70 2,537 +0.15(+0.29%)
Aug 12, 2015 54.00 54.00 52.00 52.55 554 -0.03(-0.06%)
Aug 11, 2015 52.44 52.58 52.44 52.58 309 -0.47(-0.89%)
Aug 10, 2015 52.50 53.99 52.50 53.05 727 +0.81(+1.55%)
Aug 07, 2015 51.95 52.24 51.95 52.24 732 -0.18(-0.33%)
Aug 06, 2015 52.23 52.41 52.15 52.41 816 -0.52(-0.97%)
Aug 05, 2015 52.93 52.93 52.93 52.93 125 +0.14(+0.27%)
Aug 04, 2015 52.95 53.12 52.78 52.79 1,202 +0.30(+0.57%)
Aug 03, 2015 52.73 52.88 51.76 52.49 829 -0.46(-0.87%)
Jul 31, 2015 53.20 53.29 52.12 52.95 701 +0.07(+0.13%)
Jul 30, 2015 52.83 52.96 52.75 52.88 1,098 +0.49(+0.94%)
Jul 29, 2015 52.08 52.55 52.08 52.39 860 +0.44(+0.85%)
Jul 28, 2015 50.92 51.96 50.90 51.95 441 +1.26(+2.49%)
Jul 27, 2015 50.76 50.92 50.69 50.69 1,101 -0.71(-1.37%)
Jul 24, 2015 51.68 51.80 51.23 51.40 4,047 -0.39(-0.76%)
Jul 23, 2015 52.18 52.41 51.74 51.79 1,857 -0.81(-1.54%)
Jul 22, 2015 52.53 52.60 52.53 52.60 406 +0.24(+0.45%)
Jul 21, 2015 52.55 52.55 51.70 52.36 4,048 -0.53(-1.00%)
Jul 20, 2015 53.89 53.89 52.70 52.89 2,250 -0.08(-0.15%)
Jul 17, 2015 53.11 53.11 52.96 52.97 820 -0.74(-1.38%)
Jul 16, 2015 53.55 53.71 53.55 53.71 915 +0.64(+1.21%)
Jul 15, 2015 53.15 53.49 52.29 53.07 1,919 -0.37(-0.69%)
Jul 14, 2015 53.26 53.60 50.37 53.44 8,240 +0.20(+0.38%)
Jul 13, 2015 53.24 53.24 53.24 53.24 571 +0.82(+1.56%)
Jul 10, 2015 52.09 52.42 52.09 52.42 1,450 +0.36(+0.69%)
Jul 09, 2015 52.66 52.66 51.85 52.06 3,649 +0.02(+0.04%)
Jul 08, 2015 52.15 52.58 47.98 52.04 7,087 -0.11(-0.21%)
Jul 06, 2015 52.15 52.45 52.15 52.15 42 -0.46(-0.87%)
Jul 02, 2015 52.98 52.61 52.61 52.61 400 +0.16(+0.31%)
Jul 01, 2015 52.46 52.49 52.39 52.45 3,372 +1.00(+1.95%)
Jun 30, 2015 51.79 51.80 51.45 51.45 898 -0.31(-0.61%)
Jun 29, 2015 52.99 53.16 51.76 51.76 5,424 -1.80(-3.36%)
Jun 26, 2015 53.53 53.57 52.57 53.56 1,930 +0.09(+0.17%)
Jun 25, 2015 52.93 53.49 52.93 53.47 826 -0.86(-1.57%)
Jun 23, 2015 54.38 54.38 54.33 54.33 22 -0.20(-0.36%)
Jun 22, 2015 54.38 54.52 54.38 54.52 881 +0.78(+1.45%)
Jun 17, 2015 52.96 53.74 52.96 53.74 48 +0.66(+1.24%)
Jun 16, 2015 52.92 53.10 52.92 53.08 48,462 +0.67(+1.28%)
Jun 15, 2015 52.41 52.41 52.39 52.41 940 -0.94(-1.76%)
Jun 12, 2015 53.16 53.40 53.16 53.35 1,275 -0.47(-0.87%)
Jun 11, 2015 53.74 53.94 53.64 53.82 1,905 +0.17(+0.32%)
Jun 10, 2015 53.13 53.65 53.13 53.65 2,184 +0.76(+1.44%)
Jun 09, 2015 53.12 53.12 52.67 52.89 1,690 -0.25(-0.47%)
Jun 08, 2015 53.06 53.28 53.06 53.14 902 +0.00(+0.00%)
Jun 05, 2015 53.21 53.62 51.76 53.14 2,103 -0.48(-0.90%)
Jun 04, 2015 54.07 54.07 53.62 53.62 1,891 -0.52(-0.96%)
Jun 03, 2015 54.34 54.34 54.14 54.14 4,947 -0.43(-0.79%)
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.