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 20, 2020 85.78 85.78 85.78 0 -0.03(-0.03%)
Nov 19, 2020 85.70 85.85 85.68 85.81 678 +0.12(+0.15%)
Nov 18, 2020 85.86 85.90 85.68 85.69 5,338 -0.50(-0.58%)
Nov 17, 2020 86.54 86.54 85.97 86.19 1,121 +0.29(+0.34%)
Nov 16, 2020 85.00 89.42 85.00 85.90 1,530 +1.52(+1.80%)
Nov 13, 2020 82.52 86.99 82.52 84.39 500 +2.43(+2.97%)
Nov 12, 2020 82.40 83.96 81.95 81.95 1,146 -2.77(-3.27%)
Nov 11, 2020 89.61 89.61 82.48 84.72 1,918 -3.99(-4.49%)
Nov 10, 2020 88.71 88.71 88.71 88.71 79 +4.30(+5.10%)
Nov 09, 2020 79.66 85.95 76.60 84.41 4,702 +8.61(+11.36%)
Nov 06, 2020 76.60 76.60 75.20 75.80 700 -0.47(-0.61%)
Nov 05, 2020 76.30 76.30 76.27 76.27 275 +1.05(+1.40%)
Nov 04, 2020 75.21 75.21 75.21 75.21 70 -2.16(-2.79%)
Nov 03, 2020 75.63 77.37 75.63 77.37 557 +4.40(+6.02%)
Nov 02, 2020 72.37 72.98 72.36 72.98 1,004 +4.13(+6.00%)
Oct 30, 2020 69.20 69.20 68.84 68.84 400 -0.69(-1.00%)
Oct 29, 2020 67.06 70.48 66.65 69.53 3,904 +1.30(+1.90%)
Oct 28, 2020 70.58 70.58 68.24 68.24 1,090 -4.16(-5.74%)
Oct 27, 2020 74.10 74.10 72.39 72.39 827 -2.39(-3.20%)
Oct 26, 2020 75.00 75.00 74.67 74.78 1,007 -2.73(-3.53%)
Oct 23, 2020 77.45 77.52 77.45 77.52 500 +0.67(+0.87%)
Oct 22, 2020 76.52 76.85 76.52 76.85 265 +1.65(+2.19%)
Oct 21, 2020 75.00 75.35 75.00 75.20 460 +0.00(+0.00%)
Oct 20, 2020 75.56 75.56 75.00 75.20 1,193 +1.02(+1.37%)
Oct 19, 2020 76.38 76.44 74.18 74.18 1,304 -2.31(-3.03%)
Oct 16, 2020 76.49 76.49 76.49 76.49 100 +0.05(+0.07%)
Oct 15, 2020 75.32 76.44 75.32 76.44 333 +0.64(+0.85%)
Oct 14, 2020 76.90 76.90 75.80 75.80 2,132 -0.54(-0.71%)
Oct 13, 2020 76.34 76.34 76.34 76.34 221 -1.60(-2.06%)
Oct 12, 2020 77.50 77.94 77.50 77.94 1,690 +0.78(+1.01%)
Oct 09, 2020 76.99 77.38 76.99 77.16 1,000 -0.19(-0.24%)
Oct 08, 2020 77.32 77.34 77.32 77.34 1,380 +2.45(+3.27%)
Oct 07, 2020 74.89 74.89 74.89 74.89 627 +1.83(+2.51%)
Oct 06, 2020 73.06 73.06 73.06 73.06 475 -0.41(-0.55%)
Oct 05, 2020 72.40 73.46 72.40 73.46 1,803 +2.12(+2.97%)
Oct 02, 2020 69.10 71.34 69.10 71.34 700 +1.80(+2.59%)
Oct 01, 2020 69.90 69.90 69.54 69.54 1,488 -0.29(-0.42%)
Sep 30, 2020 70.15 70.15 69.83 69.83 1,349 +1.06(+1.55%)
Sep 29, 2020 68.08 68.77 68.08 68.77 1,173 -1.18(-1.69%)
Sep 28, 2020 69.75 69.95 69.75 69.95 1,515 +2.59(+3.85%)
Sep 25, 2020 66.18 67.52 66.05 67.36 2,500 +1.14(+1.72%)
Sep 24, 2020 65.42 66.21 65.42 66.21 2,307 +0.54(+0.81%)
Sep 23, 2020 66.20 66.20 65.68 65.68 1,202 -2.90(-4.23%)
Sep 22, 2020 68.58 68.58 68.58 68.58 357 +0.44(+0.65%)
Sep 21, 2020 70.00 70.00 66.98 68.14 1,905 -4.27(-5.89%)
Sep 18, 2020 73.65 73.65 72.41 72.41 300 -1.51(-2.04%)
Sep 17, 2020 72.97 73.92 72.97 73.92 296 -0.27(-0.36%)
Sep 16, 2020 74.18 74.18 74.18 74.18 94 +1.02(+1.40%)
Sep 15, 2020 73.16 73.16 73.16 73.16 293 -0.62(-0.85%)
Sep 14, 2020 73.67 73.78 73.67 73.78 839 +1.95(+2.71%)
Sep 11, 2020 71.65 71.84 71.64 71.84 3,000 -0.25(-0.35%)
Sep 10, 2020 72.89 72.89 72.09 72.09 444 -1.90(-2.57%)
Sep 09, 2020 74.07 74.07 73.43 73.99 546 +1.44(+1.98%)
Sep 08, 2020 72.31 73.00 72.31 72.55 1,028 -3.22(-4.25%)
Sep 04, 2020 74.33 75.77 74.33 75.77 300 +0.15(+0.20%)
Sep 03, 2020 75.55 76.33 75.30 75.62 2,111 -2.46(-3.16%)
Sep 02, 2020 78.09 78.09 78.09 78.09 328 +2.74(+3.63%)
Sep 01, 2020 74.74 75.35 74.74 75.35 1,148 -0.15(-0.20%)
Aug 31, 2020 75.49 75.50 75.33 75.50 1,486 -0.81(-1.06%)
Aug 28, 2020 75.50 76.46 75.50 76.31 1,700 +0.35(+0.46%)
Aug 27, 2020 75.53 76.22 75.53 75.96 801 +1.14(+1.53%)
Aug 26, 2020 74.55 74.82 74.50 74.82 786 -0.83(-1.10%)
Aug 25, 2020 77.39 77.39 75.42 75.65 3,482 -0.46(-0.61%)
Aug 24, 2020 75.00 76.11 75.00 76.11 561 +2.20(+2.98%)
Aug 21, 2020 73.75 73.91 73.43 73.91 1,500 -0.37(-0.49%)
Aug 20, 2020 73.97 74.52 73.97 74.27 2,266 -0.97(-1.29%)
Aug 19, 2020 75.95 76.33 75.25 75.25 2,072 -0.51(-0.67%)
Aug 18, 2020 75.75 75.75 75.75 75.75 342 -1.11(-1.44%)
Aug 17, 2020 76.86 76.86 76.86 76.86 391 -0.20(-0.26%)
Aug 14, 2020 77.19 77.19 77.06 77.06 300 +0.05(+0.06%)
Aug 13, 2020 79.11 79.11 77.02 77.02 851 -1.24(-1.59%)
Aug 12, 2020 77.49 78.66 77.49 78.26 3,773 +0.94(+1.22%)
Aug 11, 2020 81.00 81.00 77.31 77.31 796 -0.32(-0.42%)
Aug 10, 2020 76.82 77.64 76.82 77.64 1,600 +1.87(+2.47%)
Aug 07, 2020 75.77 75.77 75.77 75.77 200 +2.50(+3.41%)
Aug 06, 2020 73.99 73.99 73.27 73.27 1,179 -0.35(-0.47%)
Aug 05, 2020 72.90 73.62 72.90 73.62 868 +1.40(+1.93%)
Aug 04, 2020 71.89 72.22 71.89 72.22 482 +0.53(+0.74%)
Aug 03, 2020 71.24 71.80 71.24 71.69 1,730 +0.78(+1.10%)
Jul 31, 2020 70.86 70.91 69.32 70.91 1,700 -0.83(-1.16%)
Jul 30, 2020 71.51 71.75 71.51 71.75 1,513 -2.16(-2.92%)
Jul 29, 2020 72.90 74.00 72.90 73.91 550 +1.94(+2.69%)
Jul 28, 2020 71.97 71.97 71.97 71.97 272 -0.22(-0.30%)
Jul 27, 2020 70.84 72.19 70.84 72.19 284 +0.42(+0.58%)
Jul 24, 2020 71.94 72.12 71.77 71.77 1,100 -0.70(-0.96%)
Jul 23, 2020 72.50 72.50 72.22 72.47 1,889 +0.09(+0.12%)
Jul 22, 2020 71.02 72.38 71.02 72.38 5,169 +0.90(+1.26%)
Jul 21, 2020 71.70 71.92 71.45 71.48 2,213 +2.12(+3.06%)
Jul 20, 2020 70.29 70.29 69.20 69.36 2,239 -2.04(-2.86%)
Jul 17, 2020 71.43 71.43 71.40 71.40 200 +0.06(+0.09%)
Jul 16, 2020 70.83 71.87 70.83 71.34 1,926 +0.05(+0.07%)
Jul 15, 2020 71.02 71.29 71.02 71.29 614 +2.86(+4.17%)
Jul 14, 2020 67.38 68.43 66.98 68.43 1,946 +1.82(+2.73%)
Jul 13, 2020 66.56 66.77 66.56 66.61 1,137 -0.02(-0.02%)
Jul 10, 2020 65.62 66.63 65.62 66.63 1,300 +2.79(+4.37%)
Jul 09, 2020 64.95 64.95 63.39 63.84 1,232 -2.90(-4.34%)
Jul 08, 2020 66.42 66.74 66.42 66.74 217 -0.19(-0.28%)
Jul 07, 2020 66.93 66.93 66.93 66.93 295 -2.09(-3.03%)
Jul 06, 2020 70.46 70.46 69.02 69.02 1,083 +1.23(+1.82%)
Jul 02, 2020 70.00 70.00 67.79 67.79 900 +0.68(+1.01%)
Jul 01, 2020 67.11 67.11 67.11 67.11 108 -1.21(-1.77%)
Jun 30, 2020 66.00 68.31 66.00 68.31 565 +2.24(+3.40%)
Jun 29, 2020 65.67 66.07 65.67 66.07 3,673 +2.93(+4.65%)
Jun 26, 2020 63.49 63.60 63.13 63.13 500 -2.79(-4.23%)
Jun 25, 2020 64.89 65.92 64.63 65.92 361 +1.03(+1.58%)
Jun 24, 2020 65.05 65.05 64.89 64.89 867 -3.79(-5.52%)
Jun 23, 2020 68.89 69.10 68.69 68.69 809 -0.10(-0.14%)
Jun 22, 2020 67.25 69.04 67.25 68.79 1,110 -0.43(-0.62%)
Jun 19, 2020 69.69 69.69 69.21 69.21 200 -0.94(-1.34%)
Jun 18, 2020 70.48 70.48 70.15 70.15 6,026 +0.09(+0.12%)
Jun 17, 2020 70.64 70.64 70.04 70.06 1,476 -1.26(-1.77%)
Jun 16, 2020 71.23 72.09 70.88 71.33 1,559 +2.79(+4.08%)
Jun 15, 2020 69.00 69.43 68.53 68.53 692 +1.27(+1.89%)
Jun 12, 2020 69.61 69.61 64.65 67.27 2,100 +2.01(+3.07%)
Jun 11, 2020 66.75 66.75 65.26 65.26 5,236 -9.81(-13.06%)
Jun 10, 2020 77.50 77.50 75.06 75.06 1,739 -3.56(-4.53%)
Jun 09, 2020 77.29 79.45 77.29 78.62 1,717 -2.69(-3.31%)
Jun 08, 2020 79.50 81.31 79.50 81.31 1,678 +2.58(+3.27%)
Jun 05, 2020 78.58 80.41 78.58 78.74 3,600 +4.91(+6.64%)
Jun 04, 2020 72.40 73.83 72.00 73.83 1,651 +0.39(+0.53%)
Jun 03, 2020 75.47 75.47 73.20 73.44 3,610 +4.19(+6.05%)
Jun 02, 2020 69.39 69.45 69.25 69.25 1,831 +0.98(+1.44%)
Jun 01, 2020 68.27 68.27 68.27 68.27 199 +1.08(+1.61%)
May 29, 2020 66.07 67.19 66.07 67.19 900 -0.52(-0.77%)
May 28, 2020 69.25 69.25 67.71 67.71 1,397 -1.12(-1.62%)
May 27, 2020 66.65 68.83 66.65 68.83 5,499 +3.30(+5.04%)
May 26, 2020 65.33 65.53 65.33 65.53 773 +4.38(+7.16%)
May 22, 2020 60.33 61.15 60.24 61.15 800 -0.24(-0.39%)
May 21, 2020 61.58 61.58 61.39 61.39 432 -0.02(-0.03%)
May 20, 2020 61.13 61.51 61.13 61.41 402 +1.80(+3.02%)
May 19, 2020 60.42 61.00 59.61 59.61 2,961 -2.40(-3.87%)
May 18, 2020 55.82 62.18 55.82 62.00 14,059 +6.96(+12.64%)
May 15, 2020 53.75 55.05 53.75 55.05 1,700 +0.32(+0.58%)
May 14, 2020 49.85 54.73 49.65 54.73 4,871 +1.32(+2.48%)
May 13, 2020 55.69 55.69 52.61 53.40 6,691 -4.02(-7.00%)
May 12, 2020 61.10 61.88 57.42 57.42 1,877 -4.16(-6.75%)
May 11, 2020 61.25 61.68 60.13 61.58 3,309 -1.16(-1.85%)
May 08, 2020 60.41 62.74 60.41 62.74 2,600 +4.10(+6.98%)
May 07, 2020 57.94 60.44 57.94 58.65 8,773 +1.15(+1.99%)
May 06, 2020 58.50 58.50 57.50 57.50 1,928 -1.87(-3.14%)
May 05, 2020 59.40 61.40 57.14 59.37 3,618 +0.21(+0.35%)
May 04, 2020 58.50 59.16 56.50 59.16 8,948 +0.36(+0.62%)
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.