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, 2018 79.12 79.24 79.12 79.24 362 -1.16(-1.44%)
May 30, 2018 80.40 80.40 80.40 80.40 276 +0.48(+0.60%)
May 25, 2018 79.92 79.92 79.92 121 +0.91(+1.15%)
May 18, 2018 79.01 79.01 79.01 21 +0.02(+0.03%)
May 17, 2018 78.99 78.99 78.99 78.99 620 +0.11(+0.13%)
May 16, 2018 78.88 78.88 78.88 78.88 244 +0.40(+0.51%)
May 15, 2018 78.48 78.48 78.48 78.48 589 -0.81(-1.02%)
May 14, 2018 79.64 79.64 79.29 79.29 1,522 +0.05(+0.06%)
May 11, 2018 79.24 79.24 79.24 79.24 464 -0.01(-0.01%)
May 10, 2018 79.00 79.25 79.00 79.25 520 +1.19(+1.52%)
May 07, 2018 78.06 78.06 78.06 113 +0.15(+0.19%)
May 04, 2018 76.16 77.91 76.16 77.91 342 +2.57(+3.42%)
May 03, 2018 74.60 75.34 74.60 75.34 2,247 -2.12(-2.74%)
May 02, 2018 77.11 77.46 77.11 77.46 1,613 +0.68(+0.88%)
May 01, 2018 76.78 76.78 76.78 76.78 2,158 -1.22(-1.56%)
Apr 30, 2018 79.69 79.69 77.86 78.00 670 -1.11(-1.40%)
Apr 27, 2018 79.00 79.11 79.00 79.11 933 +0.36(+0.45%)
Apr 26, 2018 78.75 78.76 78.75 78.76 490 +1.05(+1.35%)
Apr 24, 2018 77.71 77.71 77.71 23 -0.93(-1.18%)
Apr 23, 2018 78.13 78.64 78.13 78.64 3,437 +0.53(+0.68%)
Apr 20, 2018 78.50 78.50 78.11 78.11 313 -1.58(-1.98%)
Apr 19, 2018 79.93 79.93 79.44 79.69 16,323 -0.82(-1.02%)
Apr 18, 2018 81.12 81.12 80.51 80.51 362 -0.61(-0.75%)
Apr 17, 2018 80.62 81.12 80.62 81.12 516 +0.87(+1.08%)
Apr 16, 2018 79.76 80.37 79.76 80.25 2,879 +0.71(+0.89%)
Apr 13, 2018 79.54 79.54 79.54 79.54 150 +0.64(+0.81%)
Apr 12, 2018 78.65 78.90 78.65 78.90 921 -0.00(-0.00%)
Apr 11, 2018 78.90 78.90 78.90 78.90 296 -0.62(-0.78%)
Apr 10, 2018 78.20 79.53 78.20 79.52 4,455 +1.46(+1.87%)
Apr 09, 2018 78.06 78.17 78.06 78.06 921 -1.67(-2.09%)
Apr 06, 2018 80.09 80.09 79.73 79.73 315 -1.07(-1.32%)
Apr 05, 2018 77.33 80.80 77.33 80.80 2,269 +4.19(+5.47%)
Apr 03, 2018 76.61 76.61 76.61 205 +1.64(+2.19%)
Apr 02, 2018 78.62 78.62 74.70 74.97 1,309 -3.88(-4.92%)
Mar 29, 2018 78.84 78.84 78.84 0 +1.22(+1.57%)
Mar 28, 2018 77.46 77.82 77.25 77.62 3,557 -0.38(-0.48%)
Mar 27, 2018 78.18 78.20 78.00 78.00 943 +2.05(+2.69%)
Mar 26, 2018 76.50 76.50 75.95 75.95 1,120 +1.40(+1.88%)
Mar 23, 2018 77.40 77.40 74.55 74.55 1,199 -6.42(-7.93%)
Mar 21, 2018 80.97 80.97 80.97 85 +0.46(+0.57%)
Mar 20, 2018 81.00 81.02 80.40 80.51 3,493 +0.10(+0.12%)
Mar 19, 2018 81.36 81.36 80.41 80.41 512 -1.86(-2.26%)
Mar 16, 2018 81.20 82.27 81.20 82.27 1,200 +1.04(+1.28%)
Mar 15, 2018 82.00 82.00 81.13 81.23 1,617 -1.86(-2.23%)
Mar 14, 2018 82.92 83.09 82.92 83.09 1,424 -0.01(-0.01%)
Mar 12, 2018 83.09 83.09 83.09 39 +0.19(+0.23%)
Mar 09, 2018 82.21 82.90 82.21 82.90 1,517 +2.34(+2.90%)
Mar 07, 2018 80.56 80.56 80.56 36 -0.33(-0.41%)
Mar 06, 2018 80.03 80.89 80.03 80.89 279 +0.14(+0.18%)
Mar 05, 2018 80.68 80.75 80.68 80.75 330 +1.80(+2.28%)
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.