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 (%)
Nov 29, 2019 98.21 98.77 97.89 97.89 800 -1.17(-1.18%)
Nov 27, 2019 98.48 99.05 98.48 99.05 800 +0.83(+0.84%)
Nov 26, 2019 98.44 98.44 98.22 98.22 975 +0.35(+0.36%)
Nov 25, 2019 97.53 98.03 96.66 97.87 7,579 +1.21(+1.25%)
Nov 22, 2019 96.86 97.00 96.66 96.66 400 +0.67(+0.70%)
Nov 21, 2019 96.14 96.30 95.74 96.00 945 -0.61(-0.64%)
Nov 20, 2019 97.57 97.57 95.82 96.61 1,898 -0.96(-0.99%)
Nov 19, 2019 98.26 98.26 97.55 97.57 455 +0.09(+0.09%)
Nov 18, 2019 97.99 97.99 97.06 97.49 3,574 -0.32(-0.33%)
Nov 15, 2019 94.64 97.95 94.64 97.81 2,200 +0.92(+0.95%)
Nov 14, 2019 96.51 96.88 96.51 96.88 483 +0.13(+0.13%)
Nov 13, 2019 96.04 96.75 95.65 96.75 2,728 -0.08(-0.08%)
Nov 12, 2019 97.41 97.54 96.83 96.83 1,262 -0.31(-0.32%)
Nov 11, 2019 97.83 97.83 97.10 97.14 3,355 -0.57(-0.58%)
Nov 08, 2019 98.01 98.01 97.12 97.71 2,300 -0.49(-0.50%)
Nov 07, 2019 99.28 99.28 98.16 98.20 1,447 -0.06(-0.06%)
Nov 06, 2019 98.03 98.40 97.78 98.26 4,164 -0.15(-0.15%)
Nov 05, 2019 98.08 98.41 98.08 98.41 870 +0.40(+0.41%)
Nov 04, 2019 97.09 98.00 97.09 98.00 1,736 +1.76(+1.83%)
Nov 01, 2019 95.82 96.25 95.64 96.25 1,400 +1.40(+1.48%)
Oct 31, 2019 95.53 95.53 94.85 94.85 2,247 -1.43(-1.48%)
Oct 30, 2019 95.91 96.28 95.80 96.28 746 +0.71(+0.74%)
Oct 29, 2019 95.82 96.31 95.57 95.57 1,268 +0.10(+0.10%)
Oct 28, 2019 96.07 96.19 95.47 95.47 901 +0.52(+0.54%)
Oct 25, 2019 94.48 95.04 94.41 94.96 500 +0.24(+0.25%)
Oct 24, 2019 95.11 95.11 94.41 94.72 634 -0.56(-0.59%)
Oct 23, 2019 95.01 95.28 94.68 95.28 870 +0.42(+0.45%)
Oct 22, 2019 94.16 95.36 94.15 94.86 2,050 +0.56(+0.60%)
Oct 21, 2019 94.21 94.29 94.07 94.29 1,323 +0.89(+0.96%)
Oct 18, 2019 92.90 93.54 92.90 93.40 1,100 +0.82(+0.88%)
Oct 17, 2019 92.10 92.81 92.10 92.58 832 +1.10(+1.20%)
Oct 16, 2019 91.60 91.94 91.20 91.48 798 -0.08(-0.09%)
Oct 15, 2019 91.56 91.56 91.56 91.56 366 +1.08(+1.20%)
Oct 14, 2019 90.31 90.48 90.31 90.48 447 -0.62(-0.68%)
Oct 11, 2019 91.21 91.72 91.03 91.09 2,700 +3.30(+3.75%)
Oct 10, 2019 87.80 87.80 87.80 87.80 16 +0.96(+1.11%)
Oct 09, 2019 86.19 86.84 86.19 86.84 263 +1.49(+1.75%)
Oct 08, 2019 86.50 86.72 85.35 85.35 3,795 -3.08(-3.48%)
Oct 07, 2019 89.30 89.30 88.43 88.43 312 -0.89(-1.00%)
Oct 04, 2019 87.57 89.32 87.57 89.32 700 +2.27(+2.61%)
Oct 03, 2019 86.60 87.05 85.70 87.05 2,616 +0.58(+0.67%)
Oct 02, 2019 87.87 88.00 86.17 86.47 2,255 -4.55(-5.00%)
Oct 01, 2019 93.22 93.22 90.20 91.03 1,926 -1.78(-1.92%)
Sep 30, 2019 92.32 93.02 92.32 92.80 935 +1.23(+1.35%)
Sep 27, 2019 92.32 92.46 91.31 91.57 6,800 -0.17(-0.18%)
Sep 26, 2019 91.97 92.14 91.49 91.74 2,601 -0.21(-0.23%)
Sep 25, 2019 91.35 91.95 90.73 91.95 1,460 +1.28(+1.41%)
Sep 24, 2019 92.35 92.35 90.47 90.67 6,218 -0.98(-1.07%)
Sep 23, 2019 91.28 91.65 91.28 91.65 547 +0.05(+0.06%)
Sep 20, 2019 92.55 92.55 91.60 91.60 800 -0.46(-0.50%)
Sep 19, 2019 92.56 92.90 92.06 92.06 2,955 -0.29(-0.31%)
Sep 18, 2019 93.13 93.13 91.92 92.35 697 -0.10(-0.11%)
Sep 17, 2019 92.59 92.59 91.84 92.45 1,602 +0.31(+0.33%)
Sep 16, 2019 93.13 93.19 91.97 92.14 790 -1.12(-1.21%)
Sep 13, 2019 93.93 94.55 93.26 93.26 2,100 -0.24(-0.26%)
Sep 12, 2019 94.37 94.37 92.95 93.50 7,619 -0.20(-0.22%)
Sep 11, 2019 92.41 93.71 92.30 93.71 942 +1.99(+2.17%)
Sep 10, 2019 90.25 91.72 90.00 91.72 5,614 +1.57(+1.74%)
Sep 09, 2019 89.62 90.15 89.62 90.15 587 +0.92(+1.03%)
Sep 06, 2019 89.27 89.50 89.15 89.23 1,600 +0.58(+0.65%)
Sep 05, 2019 88.49 89.41 88.49 88.65 1,714 +1.30(+1.49%)
Sep 04, 2019 87.02 87.35 86.69 87.35 1,034 +1.65(+1.92%)
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.