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 (%)
Feb 28, 2019 88.67 88.67 88.37 88.37 294 -0.23(-0.26%)
Feb 27, 2019 87.80 88.60 87.80 88.60 309 +0.28(+0.31%)
Feb 26, 2019 89.87 89.87 88.32 88.32 270 -0.55(-0.62%)
Feb 25, 2019 89.11 89.68 88.88 88.88 1,184 -0.19(-0.22%)
Feb 22, 2019 88.79 89.07 88.79 89.07 200 +0.79(+0.89%)
Feb 21, 2019 88.28 88.28 88.28 88.28 147 +0.09(+0.10%)
Feb 20, 2019 88.19 88.19 88.19 88.19 349 +0.41(+0.47%)
Feb 19, 2019 87.40 87.79 87.40 87.79 611 +0.76(+0.87%)
Feb 15, 2019 86.99 87.03 86.99 87.03 300 +1.74(+2.04%)
Feb 14, 2019 85.78 85.78 85.29 85.29 549 -0.83(-0.97%)
Feb 13, 2019 86.13 86.13 85.37 86.13 1,416 +0.68(+0.80%)
Feb 12, 2019 84.76 85.44 84.76 85.44 677 +1.80(+2.16%)
Feb 11, 2019 83.50 83.64 83.14 83.64 1,114 +0.62(+0.75%)
Feb 08, 2019 82.43 83.02 82.26 83.02 1,100 -0.14(-0.17%)
Feb 07, 2019 83.25 83.48 82.18 83.16 1,672 -0.05(-0.07%)
Feb 06, 2019 83.11 83.26 82.98 83.22 2,935 +0.35(+0.42%)
Feb 05, 2019 83.99 83.99 82.87 82.87 1,034 +0.37(+0.45%)
Feb 04, 2019 82.88 82.88 82.50 82.50 603 +0.73(+0.89%)
Feb 01, 2019 82.50 82.50 79.87 81.77 1,400 -0.19(-0.23%)
Jan 31, 2019 81.96 81.96 81.96 81.96 109 +1.60(+1.99%)
Jan 30, 2019 80.01 80.36 79.32 80.36 3,212 +0.57(+0.71%)
Jan 29, 2019 79.80 79.80 79.80 79.80 410 +0.70(+0.88%)
Jan 28, 2019 79.10 79.10 79.10 79.10 134 -0.38(-0.48%)
Jan 25, 2019 80.30 80.30 79.48 79.48 1,400 +0.19(+0.24%)
Jan 24, 2019 79.15 79.29 79.15 79.29 370 -0.35(-0.44%)
Jan 23, 2019 78.99 79.65 78.99 79.65 406 +0.70(+0.89%)
Jan 22, 2019 80.43 80.43 78.94 78.94 1,046 -2.15(-2.65%)
Jan 18, 2019 80.47 81.09 80.41 81.09 1,000 +2.52(+3.21%)
Jan 17, 2019 78.17 78.57 78.17 78.57 375 +0.96(+1.23%)
Jan 16, 2019 77.65 77.65 77.60 77.61 366 +0.70(+0.91%)
Jan 15, 2019 76.67 76.91 76.67 76.91 113 +0.74(+0.97%)
Jan 14, 2019 76.00 76.65 76.00 76.17 1,523 -0.70(-0.91%)
Jan 11, 2019 77.01 77.01 76.33 76.87 300 -0.67(-0.86%)
Jan 10, 2019 75.64 77.54 75.64 77.54 480 +1.40(+1.84%)
Jan 09, 2019 76.00 76.65 76.00 76.14 1,428 -0.04(-0.06%)
Jan 08, 2019 75.44 76.18 75.19 76.18 595 +1.76(+2.36%)
Jan 07, 2019 73.95 74.87 73.95 74.43 1,700 +0.49(+0.66%)
Jan 04, 2019 73.50 73.94 72.95 73.94 800 +3.14(+4.44%)
Jan 03, 2019 71.88 71.88 70.40 70.80 4,026 -1.31(-1.82%)
Jan 02, 2019 74.80 74.80 71.50 72.11 1,372 -0.53(-0.73%)
Dec 31, 2018 73.00 73.00 71.66 72.64 6,000 +0.89(+1.24%)
Dec 28, 2018 72.54 73.71 71.75 71.75 2,000 +0.27(+0.38%)
Dec 27, 2018 67.85 71.48 67.85 71.48 5,540 +1.32(+1.88%)
Dec 26, 2018 65.00 70.16 64.50 70.16 7,032 +5.58(+8.64%)
Dec 24, 2018 66.64 66.64 64.58 64.58 5,700 -5.17(-7.41%)
Dec 21, 2018 73.53 73.53 69.75 69.75 1,500 -1.43(-2.01%)
Dec 20, 2018 71.42 72.13 71.05 71.18 2,470 -2.21(-3.01%)
Dec 19, 2018 73.80 73.80 72.82 73.39 6,540 -1.50(-2.00%)
Dec 18, 2018 76.20 76.20 74.88 74.89 819 -0.54(-0.72%)
Dec 17, 2018 78.16 78.16 75.43 75.43 3,516 -3.53(-4.47%)
Dec 14, 2018 79.94 79.94 78.96 78.96 1,900 -2.10(-2.59%)
Dec 13, 2018 81.50 81.87 81.06 81.06 488 -0.78(-0.95%)
Dec 12, 2018 81.84 81.84 81.84 81.84 42 +0.62(+0.77%)
Dec 11, 2018 81.22 81.22 81.22 81.22 146 +0.00(+0.00%)
Dec 10, 2018 80.45 81.22 80.40 81.22 386 -1.62(-1.96%)
Dec 07, 2018 83.74 83.82 82.84 82.84 1,100 -0.36(-0.43%)
Dec 06, 2018 82.22 83.20 73.84 83.20 2,769 -2.43(-2.84%)
Dec 04, 2018 88.30 88.30 85.63 85.63 800 -3.02(-3.41%)
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.