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 31, 2017 68.95 68.95 68.31 68.72 1,747 +0.07(+0.10%)
Jan 30, 2017 68.54 68.65 68.16 68.65 1,285 -0.58(-0.84%)
Jan 27, 2017 69.10 69.23 69.10 69.23 416 -0.60(-0.86%)
Jan 26, 2017 69.65 69.83 69.50 69.83 2,818 +0.20(+0.29%)
Jan 25, 2017 69.63 69.63 69.63 69.63 193 +0.40(+0.58%)
Jan 24, 2017 68.49 69.23 68.47 69.23 720 +1.01(+1.48%)
Jan 23, 2017 68.40 68.40 67.75 68.22 1,877 +0.22(+0.32%)
Jan 19, 2017 68.00 31 -0.42(-0.61%)
Jan 18, 2017 68.80 68.80 68.42 68.42 634 -0.25(-0.36%)
Jan 17, 2017 68.24 68.67 68.24 68.67 799 +0.20(+0.29%)
Jan 13, 2017 68.47 68.47 68.47 0 +0.44(+0.65%)
Jan 11, 2017 68.03 47 -0.17(-0.25%)
Jan 10, 2017 68.01 68.20 68.01 68.20 936 -0.20(-0.29%)
Jan 09, 2017 68.80 68.80 66.69 68.40 2,655 -1.05(-1.52%)
Jan 06, 2017 69.00 69.64 69.00 69.45 2,406 +0.24(+0.35%)
Jan 05, 2017 69.20 69.21 69.11 69.21 872 -0.49(-0.70%)
Jan 04, 2017 69.44 69.70 69.44 69.70 1,949 +1.58(+2.32%)
Jan 03, 2017 69.10 69.10 68.12 68.12 4,540 +0.10(+0.15%)
Dec 30, 2016 68.02 68.02 68.02 0 -0.16(-0.23%)
Dec 29, 2016 68.16 68.18 68.16 68.18 1,356 +0.15(+0.23%)
Dec 28, 2016 68.75 68.75 68.03 68.03 2,387 -1.21(-1.75%)
Dec 27, 2016 69.28 69.28 69.24 69.24 712 +0.61(+0.89%)
Dec 23, 2016 68.63 68.63 68.63 0 +0.15(+0.22%)
Dec 22, 2016 68.79 68.79 68.48 68.48 677 -0.58(-0.84%)
Dec 21, 2016 69.55 69.55 69.06 69.06 856 -0.25(-0.36%)
Dec 20, 2016 69.55 69.55 69.20 69.31 1,937 +0.24(+0.35%)
Dec 19, 2016 69.02 69.13 68.77 69.07 1,864 +0.69(+1.01%)
Dec 16, 2016 68.81 68.81 68.38 68.38 1,968 -0.57(-0.83%)
Dec 15, 2016 68.00 68.95 68.00 68.95 256 +0.55(+0.80%)
Dec 14, 2016 70.28 70.28 68.40 68.40 988 -1.08(-1.55%)
Dec 13, 2016 69.85 70.12 69.42 69.48 3,292 +0.16(+0.23%)
Dec 12, 2016 69.65 69.78 69.32 69.32 599 +0.27(+0.39%)
Dec 09, 2016 69.05 69.05 69.05 69.05 155 -0.29(-0.42%)
Dec 08, 2016 68.98 69.34 68.87 69.34 1,840 +0.80(+1.17%)
Dec 07, 2016 67.70 68.54 67.70 68.54 1,708 +1.30(+1.93%)
Dec 06, 2016 66.56 67.25 66.56 67.24 9,576 +0.65(+0.98%)
Dec 05, 2016 66.34 66.81 66.34 66.59 6,492 +0.72(+1.09%)
Dec 02, 2016 66.44 66.44 65.80 65.87 867 -0.21(-0.32%)
Dec 01, 2016 65.87 66.08 65.87 66.08 3,676 -0.59(-0.88%)
Nov 30, 2016 66.71 66.71 66.67 66.67 447 -0.19(-0.28%)
Nov 29, 2016 66.50 66.86 66.50 66.86 358 +0.27(+0.41%)
Nov 28, 2016 66.53 66.73 66.53 66.59 1,435 +0.78(+1.19%)
Nov 23, 2016 65.80 31 +0.28(+0.43%)
Nov 22, 2016 65.53 65.53 65.52 65.52 492 +0.52(+0.81%)
Nov 21, 2016 65.00 65.00 65.00 65.00 331 +0.70(+1.09%)
Nov 18, 2016 64.25 64.30 64.25 64.30 406 -0.34(-0.53%)
Nov 17, 2016 64.17 64.64 64.17 64.64 327 +0.41(+0.64%)
Nov 15, 2016 64.23 7 +0.17(+0.27%)
Nov 14, 2016 64.00 64.06 63.76 64.06 541 +0.57(+0.90%)
Nov 11, 2016 63.35 63.49 63.35 63.49 1,411 +0.63(+1.00%)
Nov 09, 2016 62.86 67 +1.92(+3.15%)
Nov 08, 2016 60.94 60.94 60.94 60.94 432 +0.09(+0.15%)
Nov 07, 2016 60.85 60.90 60.85 60.85 328 +1.65(+2.79%)
Nov 04, 2016 59.20 59.20 59.20 59.20 181 +0.57(+0.97%)
Nov 03, 2016 59.05 59.05 58.63 58.63 1,713 -0.45(-0.77%)
Nov 02, 2016 59.22 59.28 59.00 59.09 1,129 -1.28(-2.13%)
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.