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 (%)
May 31, 2017 71.97 71.97 71.85 71.86 1,104 +0.15(+0.21%)
May 30, 2017 71.81 71.94 71.69 71.71 2,570 -0.18(-0.26%)
May 25, 2017 71.89 203 +0.34(+0.48%)
May 24, 2017 71.35 71.55 71.35 71.55 268 +0.61(+0.86%)
May 22, 2017 70.94 145 +0.31(+0.44%)
May 19, 2017 70.46 70.63 70.46 70.63 1,120 +1.11(+1.60%)
May 18, 2017 69.10 69.60 69.10 69.52 1,251 +0.16(+0.23%)
May 17, 2017 69.29 69.36 69.02 69.36 1,831 -1.05(-1.49%)
May 16, 2017 70.67 70.67 70.41 70.41 813 -0.56(-0.79%)
May 15, 2017 71.11 71.11 70.97 70.97 2,204 +0.81(+1.15%)
May 12, 2017 70.23 70.46 70.16 70.16 1,546 -0.31(-0.44%)
May 11, 2017 70.55 70.55 70.42 70.47 1,448 -0.60(-0.84%)
May 09, 2017 71.07 51 -0.54(-0.76%)
May 03, 2017 71.61 97 +0.01(+0.01%)
May 02, 2017 71.60 71.60 71.60 71.60 199 -0.46(-0.64%)
May 01, 2017 72.24 72.24 72.06 72.06 508 -0.61(-0.84%)
Apr 28, 2017 72.67 72.67 72.67 72.67 279 -0.80(-1.08%)
Apr 27, 2017 73.29 73.47 73.29 73.47 1,008 -0.17(-0.23%)
Apr 26, 2017 73.02 73.86 73.00 73.64 5,975 +0.36(+0.49%)
Apr 25, 2017 73.25 73.28 73.04 73.28 1,168 +1.13(+1.57%)
Apr 24, 2017 73.18 73.18 72.10 72.15 1,696 +0.90(+1.26%)
Apr 21, 2017 71.33 71.33 71.25 71.25 412 -0.20(-0.28%)
Apr 20, 2017 71.54 71.54 71.45 71.45 1,499 +0.44(+0.62%)
Apr 19, 2017 69.66 71.27 69.66 71.01 4,262 +0.55(+0.78%)
Apr 17, 2017 70.46 17 +0.78(+1.12%)
Apr 13, 2017 70.25 70.66 69.68 69.68 3,157 -1.10(-1.55%)
Apr 12, 2017 70.97 71.00 70.78 70.78 535 -0.45(-0.63%)
Apr 10, 2017 71.23 141 -0.27(-0.38%)
Apr 07, 2017 71.05 71.50 71.05 71.50 5,201 +0.27(+0.38%)
Apr 06, 2017 70.67 71.69 70.67 71.23 3,293 +0.23(+0.33%)
Apr 05, 2017 71.66 72.25 71.00 71.00 3,884 -0.45(-0.64%)
Apr 04, 2017 71.16 71.59 71.16 71.45 3,383 +0.25(+0.35%)
Apr 03, 2017 71.04 71.46 70.95 71.20 60,000 -0.85(-1.18%)
Mar 31, 2017 72.15 72.20 72.05 72.05 2,127 -0.01(-0.01%)
Mar 30, 2017 71.46 72.06 71.40 72.06 8,834 +0.39(+0.54%)
Mar 29, 2017 71.80 71.84 71.67 71.67 5,525 -0.33(-0.46%)
Mar 28, 2017 71.65 72.00 71.65 72.00 746 +1.23(+1.74%)
Mar 27, 2017 70.20 70.77 70.20 70.77 8,612 -0.36(-0.51%)
Mar 24, 2017 71.94 72.11 71.00 71.13 6,834 -0.41(-0.57%)
Mar 23, 2017 71.46 72.53 71.46 71.54 24,090 +0.11(+0.15%)
Mar 22, 2017 71.46 71.46 70.86 71.43 18,529 -0.28(-0.39%)
Mar 21, 2017 71.90 71.90 71.64 71.71 1,565 -1.03(-1.42%)
Mar 20, 2017 73.06 73.20 72.67 72.74 1,031 -0.22(-0.30%)
Mar 16, 2017 72.96 22 -0.40(-0.55%)
Mar 15, 2017 72.33 73.38 72.33 73.36 496 +2.00(+2.80%)
Mar 14, 2017 71.36 71.36 71.36 71.36 505 -0.31(-0.43%)
Mar 13, 2017 71.67 71.67 71.67 71.67 348 +0.00(+0.00%)
Mar 10, 2017 70.75 71.67 70.75 71.67 7,093 +2.97(+4.32%)
Mar 09, 2017 68.70 68.70 68.70 68.70 1,676 -0.34(-0.49%)
Mar 08, 2017 71.78 71.81 69.04 69.04 2,577 -3.23(-4.46%)
Mar 07, 2017 72.24 72.27 72.24 72.27 438 -0.48(-0.67%)
Mar 06, 2017 72.50 72.75 72.50 72.75 4,844 -0.12(-0.16%)
Mar 03, 2017 72.79 72.87 72.79 72.87 695 -0.93(-1.26%)
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.