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 29, 2015 54.24 54.55 53.24 54.34 3,277 -0.20(-0.36%)
May 28, 2015 54.79 54.79 54.54 54.54 598 -0.41(-0.74%)
May 27, 2015 54.22 54.95 51.76 54.95 1,111 +0.70(+1.30%)
May 26, 2015 55.45 55.45 53.63 54.24 2,325 -1.22(-2.20%)
May 21, 2015 55.46 55.46 55.46 55.46 100 -0.36(-0.64%)
May 20, 2015 55.58 55.82 55.54 55.82 830 +0.31(+0.56%)
May 19, 2015 55.62 55.62 55.49 55.51 1,641 -0.09(-0.17%)
May 18, 2015 55.60 55.60 55.60 55.60 111 +0.52(+0.94%)
May 14, 2015 53.99 55.08 53.99 55.08 28 +1.21(+2.25%)
May 13, 2015 53.99 53.99 53.87 53.87 522 -0.27(-0.50%)
May 12, 2015 53.50 54.14 53.50 54.14 917 +0.04(+0.07%)
May 11, 2015 54.27 54.40 54.10 54.10 927 -0.67(-1.22%)
May 08, 2015 54.95 54.95 54.77 54.77 320 +0.99(+1.84%)
May 07, 2015 53.62 53.78 53.61 53.78 579 +0.84(+1.59%)
May 06, 2015 52.94 52.94 52.94 52.94 239 -0.44(-0.82%)
May 05, 2015 54.00 54.00 53.19 53.38 938 -1.25(-2.29%)
May 04, 2015 54.96 54.96 54.63 54.63 462 +0.41(+0.76%)
May 01, 2015 54.16 54.35 54.01 54.22 23,070 +0.50(+0.93%)
Apr 30, 2015 53.80 53.80 53.72 53.72 358 -0.92(-1.68%)
Apr 29, 2015 54.84 54.84 54.63 54.64 4,395 -0.47(-0.86%)
Apr 28, 2015 55.11 55.11 55.11 55.11 191 +0.57(+1.05%)
Apr 27, 2015 55.20 55.20 54.54 54.54 601 -0.59(-1.07%)
Apr 24, 2015 55.49 55.49 55.12 55.13 986 -0.17(-0.31%)
Apr 23, 2015 55.17 55.30 55.17 55.30 922 +0.72(+1.32%)
Apr 22, 2015 54.20 54.58 54.20 54.58 2,255 +0.06(+0.11%)
Apr 21, 2015 54.54 54.54 54.52 54.52 643 -0.26(-0.47%)
Apr 20, 2015 54.80 54.92 54.74 54.78 1,088 +1.03(+1.92%)
Apr 17, 2015 54.00 54.00 53.75 53.75 410 -1.37(-2.49%)
Apr 16, 2015 54.45 55.12 54.45 55.12 515 +0.22(+0.40%)
Apr 14, 2015 54.86 54.90 54.90 54.90 12,100 +0.33(+0.60%)
Apr 13, 2015 54.75 54.75 54.51 54.57 785 -0.21(-0.37%)
Apr 10, 2015 54.94 54.95 54.75 54.78 2,103 +0.54(+1.00%)
Apr 09, 2015 54.25 54.25 54.23 54.24 2,103 -0.52(-0.95%)
Apr 08, 2015 55.03 55.03 54.42 54.76 1,002 -0.34(-0.62%)
Apr 07, 2015 55.28 55.28 55.09 55.10 657 -0.21(-0.38%)
Apr 06, 2015 55.10 55.31 55.10 55.31 2,389 +1.82(+3.40%)
Apr 01, 2015 53.81 53.49 53.49 53.49 1,500 -0.87(-1.60%)
Mar 31, 2015 54.54 54.54 54.36 54.36 919 -0.67(-1.22%)
Mar 30, 2015 54.46 55.03 54.46 55.03 1,136 +1.47(+2.74%)
Mar 26, 2015 52.55 53.56 52.55 53.56 58 -0.58(-1.07%)
Mar 25, 2015 54.50 54.81 54.14 54.14 2,477 -0.74(-1.35%)
Mar 24, 2015 55.90 55.90 54.88 54.88 4,422 -0.83(-1.49%)
Mar 23, 2015 55.80 55.80 55.71 55.71 461 +0.03(+0.05%)
Mar 20, 2015 54.90 55.68 54.90 55.68 2,169 +1.20(+2.20%)
Mar 19, 2015 55.31 55.31 54.36 54.48 754 -0.83(-1.50%)
Mar 18, 2015 53.67 55.51 53.28 55.31 3,479 +1.59(+2.96%)
Mar 17, 2015 53.74 53.90 53.72 53.72 1,605 -0.18(-0.33%)
Mar 16, 2015 52.00 53.92 52.00 53.90 1,159 +1.58(+3.02%)
Mar 13, 2015 52.15 52.47 51.86 52.32 3,850 -1.28(-2.38%)
Mar 12, 2015 53.60 53.60 53.60 53.60 887 +1.59(+3.05%)
Mar 11, 2015 51.75 52.01 51.75 52.01 1,201 -0.57(-1.09%)
Mar 10, 2015 52.44 52.73 52.03 52.58 1,797 -1.35(-2.50%)
Mar 09, 2015 54.78 54.78 53.70 53.93 702 +0.65(+1.22%)
Mar 06, 2015 53.49 53.49 53.25 53.28 864 -1.72(-3.13%)
Mar 05, 2015 54.80 55.00 54.80 55.00 428 +0.25(+0.46%)
Mar 04, 2015 54.60 54.95 54.52 54.75 1,007 -0.69(-1.24%)
Mar 03, 2015 55.26 55.44 55.51 55.44 1,186 -0.07(-0.13%)
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.