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 (%)
Jan 29, 2016 47.18 48.48 47.18 48.48 5,306 +2.01(+4.33%)
Jan 28, 2016 46.27 46.47 46.00 46.47 3,840 +0.90(+1.97%)
Jan 27, 2016 45.72 46.72 44.90 45.57 34,545 -0.11(-0.24%)
Jan 26, 2016 46.08 46.08 45.68 45.68 1,597 +1.55(+3.50%)
Jan 25, 2016 45.00 45.00 44.13 44.13 8,719 -1.44(-3.15%)
Jan 22, 2016 45.58 45.59 45.25 45.57 2,473 +1.10(+2.47%)
Jan 21, 2016 43.60 44.47 43.49 44.47 2,938 +0.98(+2.25%)
Jan 20, 2016 43.79 44.09 41.30 43.49 7,228 -1.18(-2.63%)
Jan 19, 2016 44.90 45.18 43.96 44.67 3,308 +0.88(+2.01%)
Jan 15, 2016 44.00 43.79 43.79 43.79 1,800 -1.78(-3.90%)
Jan 14, 2016 45.21 45.67 45.07 45.57 4,128 +1.22(+2.75%)
Jan 13, 2016 45.45 45.45 44.30 44.35 5,603 -1.09(-2.40%)
Jan 12, 2016 46.02 46.30 45.17 45.44 10,193 -0.30(-0.67%)
Jan 11, 2016 45.42 45.74 44.68 45.74 33,567 -0.07(-0.14%)
Jan 08, 2016 46.96 46.96 45.76 45.81 29,061 -1.16(-2.47%)
Jan 07, 2016 47.50 47.50 46.77 46.97 5,017 -1.68(-3.45%)
Jan 06, 2016 49.00 49.00 48.65 48.65 4,786 -1.06(-2.13%)
Jan 05, 2016 49.83 49.83 49.71 49.71 655 +0.83(+1.69%)
Jan 04, 2016 49.75 49.75 48.74 48.88 3,015 -3.57(-6.80%)
Dec 29, 2015 52.45 52.45 52.45 52.45 200 +1.12(+2.18%)
Dec 28, 2015 50.85 51.36 50.85 51.33 2,018 -0.20(-0.39%)
Dec 24, 2015 51.51 51.53 51.53 51.53 2,100 +1.97(+3.97%)
Dec 22, 2015 49.21 49.60 49.17 49.56 4 +0.77(+1.58%)
Dec 21, 2015 49.71 49.71 48.48 48.79 23,503 -0.11(-0.22%)
Dec 18, 2015 50.17 50.17 48.84 48.90 4,371 -1.35(-2.69%)
Dec 17, 2015 50.71 50.89 50.25 50.25 17,357 -1.03(-2.01%)
Dec 16, 2015 50.05 51.28 49.87 51.28 11,802 +1.51(+3.03%)
Dec 15, 2015 49.85 49.85 49.60 49.77 4,301 +1.07(+2.20%)
Dec 14, 2015 48.37 48.70 47.94 48.70 9,898 +0.54(+1.12%)
Dec 11, 2015 48.84 48.84 47.87 48.16 4,602 -1.69(-3.39%)
Dec 10, 2015 49.85 49.85 49.85 49.85 424 -0.24(-0.48%)
Dec 09, 2015 51.22 51.22 49.65 50.09 1,831 -0.81(-1.60%)
Dec 08, 2015 51.09 51.17 50.75 50.90 940 -0.79(-1.53%)
Dec 07, 2015 51.81 51.81 51.37 51.69 2,709 +0.52(+1.01%)
Dec 03, 2015 52.50 52.50 51.18 51.17 3 -1.53(-2.89%)
Dec 02, 2015 52.70 52.70 52.70 52.70 224 -0.43(-0.81%)
Dec 01, 2015 52.75 55.00 52.75 53.13 753 +0.53(+1.01%)
Nov 27, 2015 52.60 52.60 52.60 52.60 116 +0.06(+0.11%)
Nov 24, 2015 52.54 52.54 52.54 52.54 100 -0.52(-0.98%)
Nov 23, 2015 53.06 53.06 53.06 53.06 1,134 +0.76(+1.45%)
Nov 20, 2015 52.74 52.85 52.30 52.30 1,064 +0.07(+0.13%)
Nov 19, 2015 52.23 52.23 52.23 52.23 156 +2.47(+4.96%)
Nov 16, 2015 49.76 49.76 49.76 49.76 21 +0.33(+0.67%)
Nov 13, 2015 49.80 49.80 49.43 49.43 372 -0.57(-1.14%)
Nov 12, 2015 50.01 50.01 50.00 50.00 759 -1.57(-3.04%)
Nov 11, 2015 51.61 51.93 51.57 51.57 1,811 +0.16(+0.31%)
Nov 09, 2015 51.48 51.54 51.01 51.41 18 -0.79(-1.51%)
Nov 06, 2015 52.30 52.30 52.20 52.20 200 -1.28(-2.40%)
Nov 05, 2015 53.48 53.48 53.48 53.48 422 -0.32(-0.59%)
Nov 04, 2015 54.20 54.20 53.56 53.80 1,362 +0.02(+0.04%)
Nov 03, 2015 53.78 53.78 53.78 53.78 495 -0.22(-0.41%)
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.