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, 2020 75.49 75.50 75.33 75.50 1,486 -0.81(-1.06%)
Aug 28, 2020 75.50 76.46 75.50 76.31 1,700 +0.35(+0.46%)
Aug 27, 2020 75.53 76.22 75.53 75.96 801 +1.14(+1.53%)
Aug 26, 2020 74.55 74.82 74.50 74.82 786 -0.83(-1.10%)
Aug 25, 2020 77.39 77.39 75.42 75.65 3,482 -0.46(-0.61%)
Aug 24, 2020 75.00 76.11 75.00 76.11 561 +2.20(+2.98%)
Aug 21, 2020 73.75 73.91 73.43 73.91 1,500 -0.37(-0.49%)
Aug 20, 2020 73.97 74.52 73.97 74.27 2,266 -0.97(-1.29%)
Aug 19, 2020 75.95 76.33 75.25 75.25 2,072 -0.51(-0.67%)
Aug 18, 2020 75.75 75.75 75.75 75.75 342 -1.11(-1.44%)
Aug 17, 2020 76.86 76.86 76.86 76.86 391 -0.20(-0.26%)
Aug 14, 2020 77.19 77.19 77.06 77.06 300 +0.05(+0.06%)
Aug 13, 2020 79.11 79.11 77.02 77.02 851 -1.24(-1.59%)
Aug 12, 2020 77.49 78.66 77.49 78.26 3,773 +0.94(+1.22%)
Aug 11, 2020 81.00 81.00 77.31 77.31 796 -0.32(-0.42%)
Aug 10, 2020 76.82 77.64 76.82 77.64 1,600 +1.87(+2.47%)
Aug 07, 2020 75.77 75.77 75.77 75.77 200 +2.50(+3.41%)
Aug 06, 2020 73.99 73.99 73.27 73.27 1,179 -0.35(-0.47%)
Aug 05, 2020 72.90 73.62 72.90 73.62 868 +1.40(+1.93%)
Aug 04, 2020 71.89 72.22 71.89 72.22 482 +0.53(+0.74%)
Aug 03, 2020 71.24 71.80 71.24 71.69 1,730 +0.78(+1.10%)
Jul 31, 2020 70.86 70.91 69.32 70.91 1,700 -0.83(-1.16%)
Jul 30, 2020 71.51 71.75 71.51 71.75 1,513 -2.16(-2.92%)
Jul 29, 2020 72.90 74.00 72.90 73.91 550 +1.94(+2.69%)
Jul 28, 2020 71.97 71.97 71.97 71.97 272 -0.22(-0.30%)
Jul 27, 2020 70.84 72.19 70.84 72.19 284 +0.42(+0.58%)
Jul 24, 2020 71.94 72.12 71.77 71.77 1,100 -0.70(-0.96%)
Jul 23, 2020 72.50 72.50 72.22 72.47 1,889 +0.09(+0.12%)
Jul 22, 2020 71.02 72.38 71.02 72.38 5,169 +0.90(+1.26%)
Jul 21, 2020 71.70 71.92 71.45 71.48 2,213 +2.12(+3.06%)
Jul 20, 2020 70.29 70.29 69.20 69.36 2,239 -2.04(-2.86%)
Jul 17, 2020 71.43 71.43 71.40 71.40 200 +0.06(+0.09%)
Jul 16, 2020 70.83 71.87 70.83 71.34 1,926 +0.05(+0.07%)
Jul 15, 2020 71.02 71.29 71.02 71.29 614 +2.86(+4.17%)
Jul 14, 2020 67.38 68.43 66.98 68.43 1,946 +1.82(+2.73%)
Jul 13, 2020 66.56 66.77 66.56 66.61 1,137 -0.02(-0.02%)
Jul 10, 2020 65.62 66.63 65.62 66.63 1,300 +2.79(+4.37%)
Jul 09, 2020 64.95 64.95 63.39 63.84 1,232 -2.90(-4.34%)
Jul 08, 2020 66.42 66.74 66.42 66.74 217 -0.19(-0.28%)
Jul 07, 2020 66.93 66.93 66.93 66.93 295 -2.09(-3.03%)
Jul 06, 2020 70.46 70.46 69.02 69.02 1,083 +1.23(+1.82%)
Jul 02, 2020 70.00 70.00 67.79 67.79 900 +0.68(+1.01%)
Jul 01, 2020 67.11 67.11 67.11 67.11 108 -1.21(-1.77%)
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%)
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.