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 (%)
Apr 30, 2013 37.81 38.17 37.22 38.16 32,556 -0.05(-0.12%)
Apr 29, 2013 37.93 38.42 37.93 38.21 16,078 +0.41(+1.08%)
Apr 26, 2013 38.06 38.09 37.67 37.80 23,722 -0.21(-0.55%)
Apr 25, 2013 37.95 38.38 37.76 38.01 26,529 +0.27(+0.72%)
Apr 24, 2013 37.73 37.90 37.71 37.74 28,595 -0.04(-0.11%)
Apr 23, 2013 37.69 37.98 37.48 37.78 35,800 +0.70(+1.89%)
Apr 22, 2013 36.93 37.26 36.56 37.08 20,230 +0.13(+0.35%)
Apr 19, 2013 36.44 37.31 36.19 36.95 20,528 +0.82(+2.27%)
Apr 18, 2013 36.81 36.81 35.88 36.13 33,796 -0.11(-0.30%)
Apr 17, 2013 36.51 36.65 35.88 36.24 24,158 -0.79(-2.13%)
Apr 16, 2013 36.35 37.03 36.35 37.03 31,150 +0.88(+2.43%)
Apr 15, 2013 37.26 37.41 36.02 36.15 47,820 -1.58(-4.19%)
Apr 12, 2013 37.67 37.85 37.56 37.73 16,966 -0.16(-0.42%)
Apr 11, 2013 37.70 38.06 37.56 37.89 21,100 +0.28(+0.74%)
Apr 10, 2013 37.07 37.94 37.07 37.61 6,300 +0.66(+1.79%)
Apr 09, 2013 37.01 37.87 36.66 36.95 26,795 +0.12(+0.33%)
Apr 08, 2013 36.32 38.45 36.18 36.83 14,380 +0.48(+1.32%)
Apr 05, 2013 34.82 36.71 34.82 36.35 21,953 -0.18(-0.49%)
Apr 04, 2013 36.10 36.55 36.09 36.53 9,242 +0.45(+1.25%)
Apr 03, 2013 36.89 36.89 35.90 36.08 39,045 -0.69(-1.88%)
Apr 02, 2013 36.96 36.99 36.59 36.77 43,100 +0.20(+0.55%)
Apr 01, 2013 37.10 37.37 36.48 36.57 37,710 -0.38(-1.03%)
Mar 28, 2013 36.56 37.14 36.44 36.95 25,940 +0.50(+1.37%)
Mar 27, 2013 35.52 36.54 35.52 36.45 34,944 -0.09(-0.25%)
Mar 26, 2013 36.33 36.91 36.16 36.54 23,875 +0.53(+1.47%)
Mar 25, 2013 36.45 36.55 35.28 36.01 62,935 -0.06(-0.17%)
Mar 22, 2013 36.05 36.19 35.85 36.07 31,000 +0.27(+0.76%)
Mar 21, 2013 37.19 37.19 35.74 35.80 7,780 -0.44(-1.22%)
Mar 20, 2013 35.96 36.26 35.93 36.24 21,200 +0.66(+1.85%)
Mar 19, 2013 35.75 35.85 35.28 35.58 4,450 +0.03(+0.08%)
Mar 18, 2013 35.90 35.90 35.50 35.55 9,130 -0.38(-1.06%)
Mar 15, 2013 35.89 35.96 35.70 35.93 6,670 -0.13(-0.36%)
Mar 14, 2013 35.87 36.37 35.81 36.06 5,259 +0.40(+1.12%)
Mar 13, 2013 35.46 35.71 35.45 35.66 2,300 +0.21(+0.59%)
Mar 12, 2013 35.41 35.47 35.34 35.45 1,540 +0.03(+0.08%)
Mar 11, 2013 35.22 35.48 35.09 35.42 5,342 +0.01(+0.03%)
Mar 08, 2013 35.19 35.41 35.02 35.41 62,000 +0.31(+0.88%)
Mar 07, 2013 35.06 35.10 35.06 35.10 2,300 +0.18(+0.52%)
Mar 06, 2013 35.15 35.15 34.92 34.92 970 -0.02(-0.06%)
Mar 05, 2013 34.77 34.96 34.77 34.94 3,890 +0.52(+1.51%)
Mar 04, 2013 34.07 34.42 33.99 34.42 900 +0.14(+0.41%)
Feb 28, 2013 34.12 34.28 34.28 34.28 8,500 +0.27(+0.79%)
Feb 27, 2013 33.69 34.01 33.69 34.01 550 +0.88(+2.66%)
Feb 26, 2013 33.15 33.16 32.97 33.13 3,500 -0.75(-2.21%)
Feb 22, 2013 33.83 34.19 33.83 33.88 5,931 +0.59(+1.77%)
Feb 21, 2013 33.32 33.58 33.27 33.29 7,745 -0.40(-1.19%)
Feb 20, 2013 34.25 34.25 33.69 33.69 11,404 -0.61(-1.78%)
Feb 19, 2013 34.06 34.64 33.95 34.30 12,255 +0.58(+1.72%)
Feb 15, 2013 34.02 34.09 33.72 33.72 33,900 +0.03(+0.09%)
Feb 14, 2013 33.55 33.69 33.55 33.69 445 +0.14(+0.42%)
Feb 13, 2013 33.57 33.57 33.55 33.55 4,000 +0.10(+0.30%)
Feb 12, 2013 33.18 33.45 33.18 33.45 9,154 +0.24(+0.72%)
Feb 11, 2013 32.79 33.21 32.79 33.21 422 +0.00(+0.00%)
Feb 08, 2013 33.74 33.74 33.20 33.21 670 +0.34(+1.03%)
Feb 07, 2013 33.10 33.10 32.86 32.87 2,400 -0.30(-0.90%)
Feb 06, 2013 32.80 33.17 32.80 33.17 5,522 +0.53(+1.64%)
Feb 04, 2013 33.00 33.00 32.62 32.64 7,300 -0.48(-1.46%)
Feb 01, 2013 32.99 33.15 32.98 33.12 4,404 +0.42(+1.28%)
Jan 31, 2013 32.63 32.70 32.63 32.70 540 +0.27(+0.83%)
Jan 30, 2013 32.46 32.46 32.43 32.43 900 +0.02(+0.05%)
Jan 29, 2013 32.42 32.42 32.41 32.41 740 +0.17(+0.54%)
Jan 28, 2013 32.20 32.24 32.19 32.24 8,459 -0.08(-0.24%)
Jan 25, 2013 32.32 32.32 32.32 32.32 200 +0.22(+0.68%)
Jan 24, 2013 32.10 32.10 32.10 32.10 2,000 +0.01(+0.02%)
Jan 23, 2013 31.96 32.10 31.95 32.09 850 +0.12(+0.39%)
Jan 22, 2013 31.73 31.97 31.73 31.97 500 +0.45(+1.43%)
Jan 18, 2013 31.52 31.52 31.52 31.52 100 -0.00(-0.00%)
Jan 17, 2013 31.25 31.52 31.09 31.52 1,320 +0.74(+2.40%)
Jan 15, 2013 30.78 30.78 30.78 30.78 100 +0.00(+0.00%)
Jan 14, 2013 30.77 30.78 30.77 30.78 824 +0.24(+0.79%)
Jan 11, 2013 30.54 30.54 30.54 30.54 100 -0.06(-0.20%)
Jan 10, 2013 30.59 30.60 30.59 30.60 360 +0.00(+0.01%)
Jan 09, 2013 30.80 30.80 30.53 30.60 5,865 +0.22(+0.71%)
Jan 08, 2013 30.85 30.85 30.38 30.38 600 -0.12(-0.39%)
Jan 07, 2013 30.56 30.56 30.50 30.50 800 -0.27(-0.88%)
Jan 04, 2013 30.65 30.77 30.63 30.77 6,021 +0.12(+0.39%)
Jan 03, 2013 30.37 30.67 30.37 30.65 4,190 +0.63(+2.10%)
Jan 02, 2013 29.37 30.15 29.20 30.02 64,753 +1.03(+3.55%)
Dec 31, 2012 28.29 28.99 28.29 28.99 1,100 +0.49(+1.72%)
Dec 28, 2012 28.48 28.50 28.46 28.50 3,599 -0.12(-0.42%)
Dec 27, 2012 28.62 28.62 28.62 28.62 450 -0.45(-1.55%)
Dec 24, 2012 29.10 29.07 29.07 29.07 600 -0.06(-0.21%)
Dec 21, 2012 29.51 29.51 29.13 29.13 3,550 -0.48(-1.62%)
Dec 20, 2012 29.61 29.61 29.61 29.61 2,428 -0.10(-0.34%)
Dec 19, 2012 29.72 29.75 29.69 29.71 5,040 +0.00(+0.00%)
Dec 18, 2012 29.55 29.71 29.55 29.71 2,450 +0.71(+2.45%)
Dec 17, 2012 28.58 29.00 28.58 29.00 2,500 +0.18(+0.62%)
Dec 14, 2012 28.82 28.82 28.82 28.82 4,500 -0.17(-0.59%)
Dec 13, 2012 29.07 29.07 28.99 28.99 3,100 -0.22(-0.74%)
Dec 10, 2012 29.17 29.21 29.21 29.21 3,900 +0.16(+0.54%)
Dec 07, 2012 29.00 29.05 29.00 29.05 3,625 +0.32(+1.11%)
Dec 04, 2012 28.73 28.73 28.73 28.73 0 -0.02(-0.07%)
Nov 29, 2012 28.75 28.75 28.75 28.75 0 +0.39(+1.39%)
Nov 28, 2012 27.81 28.41 27.81 28.36 1,300 +0.17(+0.59%)
Nov 27, 2012 28.19 28.19 28.19 28.19 100 -0.14(-0.49%)
Nov 26, 2012 28.75 28.75 28.33 28.33 3,390 -0.10(-0.35%)
Nov 23, 2012 28.50 28.50 26.66 28.43 1,839 +0.55(+1.97%)
Nov 21, 2012 27.81 27.88 27.81 27.88 200 +0.22(+0.80%)
Nov 20, 2012 27.63 27.66 27.63 27.66 300 +0.29(+1.06%)
Nov 19, 2012 27.37 27.37 27.37 27.37 100 +0.74(+2.78%)
Nov 16, 2012 26.50 26.63 26.50 26.63 450 +0.12(+0.45%)
Nov 15, 2012 26.51 26.51 26.51 26.51 1,000 -0.89(-3.25%)
Nov 13, 2012 27.40 27.40 27.40 27.40 300 +0.15(+0.55%)
Nov 12, 2012 27.25 27.25 27.25 27.25 100 -0.15(-0.55%)
Nov 09, 2012 27.18 27.40 27.18 27.40 3,549 -0.10(-0.36%)
Nov 08, 2012 27.55 27.55 27.50 27.50 1,250 -0.06(-0.22%)
Nov 07, 2012 27.75 27.75 27.56 27.56 500 -0.96(-3.37%)
Nov 05, 2012 28.32 28.52 28.52 28.52 2,700 -0.18(-0.63%)
Nov 02, 2012 28.95 28.96 28.70 28.70 3,396 -0.47(-1.61%)
Nov 01, 2012 29.16 29.25 29.16 29.17 1,850 +0.74(+2.60%)
Oct 31, 2012 28.38 28.43 28.38 28.43 2,600 +0.21(+0.74%)
Oct 26, 2012 28.49 28.22 28.22 28.22 3,500 -0.21(-0.74%)
Oct 25, 2012 28.62 28.75 28.23 28.43 1,900 +0.13(+0.46%)
Oct 24, 2012 28.57 28.66 28.23 28.30 1,400 +0.11(+0.39%)
Oct 23, 2012 28.51 28.51 28.14 28.19 1,798 -1.11(-3.79%)
Oct 19, 2012 29.67 29.67 29.30 29.30 3,319 -0.15(-0.51%)
Oct 16, 2012 29.45 29.45 29.45 29.45 0 +0.78(+2.72%)
Oct 15, 2012 28.76 28.76 28.67 28.67 300 -0.21(-0.73%)
Oct 11, 2012 29.09 28.88 28.88 28.88 600 +0.21(+0.73%)
Oct 10, 2012 28.91 28.91 28.67 28.67 4,666 -0.72(-2.45%)
Oct 04, 2012 29.39 29.39 29.39 29.39 1,000 +0.40(+1.38%)
Oct 03, 2012 29.20 29.20 28.98 28.99 1,600 +0.32(+1.12%)
Oct 02, 2012 29.01 29.01 28.65 28.67 670 -0.09(-0.31%)
Oct 01, 2012 29.20 29.22 28.60 28.76 16,100 -0.06(-0.21%)
Sep 28, 2012 28.82 28.82 28.82 28.82 683 -0.23(-0.79%)
Sep 27, 2012 28.75 29.05 28.75 29.05 700 +0.32(+1.11%)
Sep 26, 2012 28.70 28.73 28.66 28.73 986 -0.10(-0.34%)
Sep 25, 2012 29.37 29.44 28.83 28.83 2,793 -0.47(-1.60%)
Sep 24, 2012 29.07 29.30 29.07 29.30 3,100 +0.10(+0.34%)
Sep 21, 2012 29.41 29.42 29.20 29.20 3,225 +0.12(+0.41%)
Sep 20, 2012 29.14 29.14 29.08 29.08 400 -0.18(-0.62%)
Sep 19, 2012 29.20 29.26 29.20 29.26 3,400 +0.14(+0.48%)
Sep 18, 2012 29.14 29.20 29.09 29.12 1,000 -0.21(-0.72%)
Sep 17, 2012 29.34 29.34 29.30 29.33 9,000 -0.17(-0.58%)
Sep 14, 2012 29.50 29.50 29.50 29.50 1,600 +0.12(+0.41%)
Sep 13, 2012 28.70 29.49 28.68 29.38 15,300 +0.74(+2.58%)
Sep 12, 2012 28.64 28.64 28.64 28.64 1,100 -0.01(-0.03%)
Sep 11, 2012 28.65 28.65 28.65 28.65 100 -0.23(-0.79%)
Sep 10, 2012 28.84 28.90 28.84 28.88 1,749 +0.11(+0.39%)
Sep 07, 2012 28.76 28.77 28.76 28.77 250 +0.08(+0.27%)
Sep 06, 2012 28.48 28.69 28.48 28.69 8,200 +0.94(+3.39%)
Sep 05, 2012 27.86 27.86 27.75 27.75 200 +0.05(+0.17%)
Aug 31, 2012 27.70 27.70 27.70 27.70 100 +0.15(+0.55%)
Aug 30, 2012 27.57 27.57 27.48 27.55 1,531 -0.52(-1.85%)
Aug 29, 2012 28.07 28.07 28.07 28.07 100 +0.19(+0.69%)
Aug 27, 2012 27.88 27.88 27.88 27.88 100 +0.38(+1.38%)
Aug 24, 2012 27.50 27.50 27.50 27.50 600 -0.22(-0.79%)
Aug 23, 2012 27.69 27.72 27.69 27.72 915 -0.30(-1.08%)
Aug 21, 2012 28.30 28.02 28.02 28.02 3,800 +0.00(+0.01%)
Aug 20, 2012 28.02 28.02 28.02 28.02 203 -0.07(-0.25%)
Aug 17, 2012 28.04 28.09 28.04 28.09 1,200 +0.22(+0.79%)
Aug 16, 2012 27.68 27.87 27.68 27.87 1,200 +0.18(+0.65%)
Aug 15, 2012 27.69 27.69 27.69 27.69 201 +0.14(+0.51%)
Aug 14, 2012 27.55 27.55 27.55 27.55 2,000 +0.05(+0.18%)
Aug 13, 2012 27.67 27.67 27.47 27.50 809 +0.02(+0.08%)
Aug 10, 2012 27.41 27.48 27.41 27.48 600 -0.02(-0.07%)
Aug 09, 2012 27.50 27.50 27.50 27.50 500 -0.29(-1.04%)
Aug 07, 2012 27.75 27.79 27.79 27.79 400 +0.34(+1.24%)
Aug 06, 2012 27.55 27.55 27.45 27.45 584 +0.19(+0.70%)
Aug 03, 2012 26.25 27.26 26.25 27.26 1,200 +1.02(+3.89%)
Aug 02, 2012 26.60 26.60 25.88 26.24 4,305 -1.00(-3.67%)
Jul 31, 2012 27.24 27.24 27.24 27.24 1,200 -0.12(-0.45%)
Jul 30, 2012 27.41 27.41 27.36 27.36 3,300 -0.24(-0.86%)
Jul 27, 2012 26.99 27.60 26.99 27.60 1,100 +0.96(+3.60%)
Jul 26, 2012 27.06 27.06 26.64 26.64 500 +0.80(+3.10%)
Jul 25, 2012 26.07 26.19 25.81 25.84 5,770 -0.58(-2.20%)
Jul 24, 2012 26.82 26.82 26.42 26.42 300 +0.04(+0.15%)
Jul 23, 2012 26.06 26.38 26.02 26.38 6,050 -0.41(-1.55%)
Jul 20, 2012 27.56 27.56 26.79 26.79 2,335 -0.18(-0.65%)
Jul 19, 2012 27.86 27.86 26.88 26.97 879 +0.21(+0.78%)
Jul 18, 2012 26.69 26.89 26.63 26.76 10,319 +0.41(+1.55%)
Jul 17, 2012 25.84 26.35 25.84 26.35 750 +0.26(+1.01%)
Jul 16, 2012 26.09 26.09 26.09 26.09 1,000 -0.15(-0.57%)
Jul 13, 2012 26.21 26.24 26.21 26.24 900 +0.50(+1.93%)
Jul 12, 2012 25.45 25.75 25.45 25.74 3,250 +0.44(+1.75%)
Jul 11, 2012 26.09 26.10 25.30 25.30 38,229 -0.96(-3.66%)
Jul 10, 2012 26.74 26.75 26.26 26.26 11,835 -0.15(-0.57%)
Jul 09, 2012 26.16 26.41 26.16 26.41 1,850 -0.11(-0.41%)
Jul 06, 2012 26.52 26.54 26.26 26.52 1,700 -0.34(-1.27%)
Jul 05, 2012 26.86 26.86 26.86 26.86 100 +0.08(+0.30%)
Jul 03, 2012 26.81 26.81 26.67 26.78 13,600 +0.30(+1.12%)
Jul 02, 2012 26.40 26.50 26.40 26.48 2,750 -0.08(-0.29%)
Jun 29, 2012 26.56 26.57 26.56 26.56 24,600 +0.87(+3.39%)
Jun 27, 2012 25.69 25.69 25.69 25.69 2,500 +0.32(+1.25%)
Jun 26, 2012 26.00 26.00 25.00 25.37 2,800 +0.22(+0.89%)
Jun 25, 2012 25.34 25.34 25.15 25.15 1,265 -1.33(-5.02%)
Jun 21, 2012 26.70 26.48 26.48 26.48 2,700 -0.22(-0.82%)
Jun 20, 2012 26.70 26.70 26.69 26.70 2,100 -0.14(-0.53%)
Jun 19, 2012 26.88 26.88 26.84 26.84 575 +0.27(+1.02%)
Jun 18, 2012 26.66 26.66 26.45 26.57 900 +0.82(+3.18%)
Jun 14, 2012 25.83 25.75 25.75 25.75 800 -0.08(-0.31%)
Jun 13, 2012 25.70 25.83 25.70 25.83 400 +0.20(+0.78%)
Jun 12, 2012 25.55 25.63 25.55 25.63 1,200 -0.15(-0.58%)
Jun 10, 2012 25.78 25.78 25.78 0 +0.00(+0.00%)
Jun 08, 2012 25.35 25.80 25.33 25.78 28,100 +0.02(+0.08%)
Jun 07, 2012 25.76 25.76 25.76 25.76 100 +0.40(+1.58%)
Jun 06, 2012 24.66 25.36 24.66 25.36 56,000 +0.80(+3.26%)
Jun 04, 2012 24.40 24.56 24.56 24.56 400 +0.15(+0.61%)
Jun 01, 2012 24.53 24.53 24.38 24.41 2,200 -0.93(-3.67%)
May 30, 2012 25.34 25.34 25.34 25.34 0 -0.19(-0.74%)
May 29, 2012 25.78 25.78 25.53 25.53 2,300 +0.10(+0.39%)
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.