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 (%)
Sep 28, 2012 28.82 28.82 28.82 28.82 683 -0.23(-0.79%)
Sep 27, 2012 28.75 29.05 28.75 29.05 700 +0.32(+1.11%)
Sep 26, 2012 28.70 28.73 28.66 28.73 986 -0.10(-0.34%)
Sep 25, 2012 29.37 29.44 28.83 28.83 2,793 -0.47(-1.60%)
Sep 24, 2012 29.07 29.30 29.07 29.30 3,100 +0.10(+0.34%)
Sep 21, 2012 29.41 29.42 29.20 29.20 3,225 +0.12(+0.41%)
Sep 20, 2012 29.14 29.14 29.08 29.08 400 -0.18(-0.62%)
Sep 19, 2012 29.20 29.26 29.20 29.26 3,400 +0.14(+0.48%)
Sep 18, 2012 29.14 29.20 29.09 29.12 1,000 -0.21(-0.72%)
Sep 17, 2012 29.34 29.34 29.30 29.33 9,000 -0.17(-0.58%)
Sep 14, 2012 29.50 29.50 29.50 29.50 1,600 +0.12(+0.41%)
Sep 13, 2012 28.70 29.49 28.68 29.38 15,300 +0.74(+2.58%)
Sep 12, 2012 28.64 28.64 28.64 28.64 1,100 -0.01(-0.03%)
Sep 11, 2012 28.65 28.65 28.65 28.65 100 -0.23(-0.79%)
Sep 10, 2012 28.84 28.90 28.84 28.88 1,749 +0.11(+0.39%)
Sep 07, 2012 28.76 28.77 28.76 28.77 250 +0.08(+0.27%)
Sep 06, 2012 28.48 28.69 28.48 28.69 8,200 +0.94(+3.39%)
Sep 05, 2012 27.86 27.86 27.75 27.75 200 +0.05(+0.17%)
Aug 31, 2012 27.70 27.70 27.70 27.70 100 +0.15(+0.55%)
Aug 30, 2012 27.57 27.57 27.48 27.55 1,531 -0.52(-1.85%)
Aug 29, 2012 28.07 28.07 28.07 28.07 100 +0.19(+0.69%)
Aug 27, 2012 27.88 27.88 27.88 27.88 100 +0.38(+1.38%)
Aug 24, 2012 27.50 27.50 27.50 27.50 600 -0.22(-0.79%)
Aug 23, 2012 27.69 27.72 27.69 27.72 915 -0.30(-1.08%)
Aug 21, 2012 28.30 28.02 28.02 28.02 3,800 +0.00(+0.01%)
Aug 20, 2012 28.02 28.02 28.02 28.02 203 -0.07(-0.25%)
Aug 17, 2012 28.04 28.09 28.04 28.09 1,200 +0.22(+0.79%)
Aug 16, 2012 27.68 27.87 27.68 27.87 1,200 +0.18(+0.65%)
Aug 15, 2012 27.69 27.69 27.69 27.69 201 +0.14(+0.51%)
Aug 14, 2012 27.55 27.55 27.55 27.55 2,000 +0.05(+0.18%)
Aug 13, 2012 27.67 27.67 27.47 27.50 809 +0.02(+0.08%)
Aug 10, 2012 27.41 27.48 27.41 27.48 600 -0.02(-0.07%)
Aug 09, 2012 27.50 27.50 27.50 27.50 500 -0.29(-1.04%)
Aug 07, 2012 27.75 27.79 27.79 27.79 400 +0.34(+1.24%)
Aug 06, 2012 27.55 27.55 27.45 27.45 584 +0.19(+0.70%)
Aug 03, 2012 26.25 27.26 26.25 27.26 1,200 +1.02(+3.89%)
Aug 02, 2012 26.60 26.60 25.88 26.24 4,305 -1.00(-3.67%)
Jul 31, 2012 27.24 27.24 27.24 27.24 1,200 -0.12(-0.45%)
Jul 30, 2012 27.41 27.41 27.36 27.36 3,300 -0.24(-0.86%)
Jul 27, 2012 26.99 27.60 26.99 27.60 1,100 +0.96(+3.60%)
Jul 26, 2012 27.06 27.06 26.64 26.64 500 +0.80(+3.10%)
Jul 25, 2012 26.07 26.19 25.81 25.84 5,770 -0.58(-2.20%)
Jul 24, 2012 26.82 26.82 26.42 26.42 300 +0.04(+0.15%)
Jul 23, 2012 26.06 26.38 26.02 26.38 6,050 -0.41(-1.55%)
Jul 20, 2012 27.56 27.56 26.79 26.79 2,335 -0.18(-0.65%)
Jul 19, 2012 27.86 27.86 26.88 26.97 879 +0.21(+0.78%)
Jul 18, 2012 26.69 26.89 26.63 26.76 10,319 +0.41(+1.55%)
Jul 17, 2012 25.84 26.35 25.84 26.35 750 +0.26(+1.01%)
Jul 16, 2012 26.09 26.09 26.09 26.09 1,000 -0.15(-0.57%)
Jul 13, 2012 26.21 26.24 26.21 26.24 900 +0.50(+1.93%)
Jul 12, 2012 25.45 25.75 25.45 25.74 3,250 +0.44(+1.75%)
Jul 11, 2012 26.09 26.10 25.30 25.30 38,229 -0.96(-3.66%)
Jul 10, 2012 26.74 26.75 26.26 26.26 11,835 -0.15(-0.57%)
Jul 09, 2012 26.16 26.41 26.16 26.41 1,850 -0.11(-0.41%)
Jul 06, 2012 26.52 26.54 26.26 26.52 1,700 -0.34(-1.27%)
Jul 05, 2012 26.86 26.86 26.86 26.86 100 +0.08(+0.30%)
Jul 03, 2012 26.81 26.81 26.67 26.78 13,600 +0.30(+1.12%)
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.