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, 2019 80.49 81.86 80.49 81.26 2,200 -1.66(-2.00%)
May 30, 2019 83.46 83.46 82.92 82.92 317 -0.22(-0.26%)
May 29, 2019 84.05 84.05 83.00 83.14 582 -1.14(-1.35%)
May 28, 2019 86.12 86.12 84.28 84.28 433 -2.11(-2.44%)
May 24, 2019 86.38 86.38 86.38 86.38 100 +0.60(+0.71%)
May 23, 2019 86.46 86.46 85.72 85.78 1,073 -2.01(-2.29%)
May 22, 2019 88.02 88.12 87.79 87.79 472 -0.33(-0.38%)
May 21, 2019 87.98 88.12 87.98 88.12 557 +1.55(+1.79%)
May 20, 2019 87.17 87.17 86.57 86.57 685 -0.56(-0.65%)
May 17, 2019 87.18 87.23 87.13 87.13 1,400 -0.71(-0.81%)
May 16, 2019 88.13 88.13 87.84 87.84 460 +0.98(+1.12%)
May 15, 2019 86.55 86.95 86.55 86.86 435 +0.30(+0.34%)
May 14, 2019 86.57 86.57 86.57 86.57 173 +1.13(+1.32%)
May 13, 2019 86.38 86.38 85.00 85.44 1,492 -3.14(-3.55%)
May 10, 2019 87.91 89.00 85.85 88.59 9,100 +0.16(+0.18%)
May 09, 2019 86.86 88.45 86.52 88.43 1,787 -0.27(-0.31%)
May 08, 2019 88.92 89.66 88.70 88.70 3,481 -0.52(-0.59%)
May 07, 2019 91.00 91.00 88.74 89.22 2,067 -2.75(-2.99%)
May 06, 2019 90.03 91.98 90.03 91.98 1,801 -0.77(-0.83%)
May 03, 2019 92.11 92.75 92.05 92.75 3,100 +1.75(+1.92%)
May 02, 2019 90.93 91.00 90.05 91.00 2,195 +0.54(+0.60%)
May 01, 2019 91.59 91.59 90.46 90.46 1,049 -1.84(-1.99%)
Apr 30, 2019 91.03 92.30 91.03 92.30 900 +0.79(+0.86%)
Apr 29, 2019 91.89 91.89 91.49 91.51 2,945 +0.09(+0.10%)
Apr 26, 2019 91.08 91.44 91.08 91.42 1,400 +0.86(+0.96%)
Apr 25, 2019 90.02 90.76 90.00 90.56 1,013 -1.38(-1.50%)
Apr 24, 2019 91.96 91.96 91.94 91.94 1,685 +0.12(+0.13%)
Apr 23, 2019 91.09 91.81 91.06 91.81 438 +1.32(+1.45%)
Apr 22, 2019 91.07 91.07 90.44 90.50 1,056 -0.71(-0.78%)
Apr 18, 2019 91.19 91.21 91.19 91.21 1,800 +0.40(+0.44%)
Apr 17, 2019 88.88 91.58 88.88 90.81 2,452 -0.82(-0.89%)
Apr 16, 2019 91.56 91.64 91.56 91.63 421 +0.13(+0.14%)
Apr 15, 2019 91.15 91.69 86.82 91.50 2,274 -0.20(-0.22%)
Apr 12, 2019 91.67 91.74 91.12 91.70 5,900 +0.73(+0.80%)
Apr 11, 2019 90.85 90.97 90.59 90.97 3,188 +0.32(+0.36%)
Apr 10, 2019 90.65 90.65 90.65 90.65 15 +0.89(+0.99%)
Apr 09, 2019 90.30 90.30 89.76 89.76 911 -1.92(-2.10%)
Apr 08, 2019 91.41 91.68 91.41 91.68 636 +0.05(+0.06%)
Apr 05, 2019 91.35 91.62 91.35 91.62 400 +0.93(+1.03%)
Apr 04, 2019 90.69 90.69 90.69 90.69 269 +0.72(+0.80%)
Apr 03, 2019 90.19 90.47 89.97 89.97 405 +0.30(+0.34%)
Apr 02, 2019 89.67 89.67 89.67 89.67 72 -0.90(-0.99%)
Apr 01, 2019 89.62 90.56 89.62 90.56 1,045 +1.57(+1.76%)
Mar 29, 2019 88.87 88.99 88.87 88.99 1,300 +0.73(+0.82%)
Mar 28, 2019 87.96 88.53 87.96 88.27 580 +1.05(+1.21%)
Mar 27, 2019 87.27 87.29 87.01 87.21 3,809 +0.07(+0.07%)
Mar 26, 2019 87.54 87.54 86.96 87.15 834 +1.57(+1.84%)
Mar 25, 2019 85.15 85.58 85.00 85.57 1,527 +0.24(+0.28%)
Mar 22, 2019 86.95 87.20 85.33 85.33 1,000 -2.73(-3.10%)
Mar 21, 2019 86.80 88.06 86.80 88.06 281 +1.94(+2.25%)
Mar 20, 2019 87.65 87.65 86.12 86.12 3,215 -1.14(-1.31%)
Mar 19, 2019 88.30 88.59 87.26 87.26 2,296 -0.89(-1.00%)
Mar 18, 2019 88.05 88.15 87.36 88.15 3,081 +0.99(+1.13%)
Mar 15, 2019 87.34 87.34 87.16 87.16 300 +0.27(+0.32%)
Mar 14, 2019 86.62 86.89 86.62 86.89 800 -0.28(-0.32%)
Mar 13, 2019 87.01 87.16 86.99 87.16 2,537 +0.78(+0.90%)
Mar 12, 2019 87.09 87.09 86.21 86.38 1,936 -0.21(-0.24%)
Mar 11, 2019 84.61 86.59 78.90 86.59 10,230 +1.97(+2.33%)
Mar 08, 2019 84.08 84.61 83.84 84.61 2,600 -0.31(-0.36%)
Mar 07, 2019 85.29 85.29 84.92 84.92 1,287 -1.33(-1.54%)
Mar 06, 2019 87.18 87.18 86.25 86.25 999 -1.27(-1.45%)
Mar 05, 2019 87.52 87.52 87.52 87.52 53 -0.44(-0.50%)
Mar 04, 2019 89.73 89.73 87.96 87.96 710 -0.65(-0.73%)
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.