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, 2020 64.61 64.61 63.02 63.57 7,910 -3.18(-4.77%)
Apr 29, 2020 65.50 67.08 64.69 66.75 4,805 +2.53(+3.94%)
Apr 28, 2020 65.00 65.28 64.00 64.22 3,085 +1.01(+1.60%)
Apr 27, 2020 60.00 63.67 60.00 63.21 5,843 +3.43(+5.73%)
Apr 24, 2020 58.18 59.78 58.18 59.78 800 +1.59(+2.74%)
Apr 23, 2020 58.81 59.10 58.19 58.19 1,870 -0.02(-0.03%)
Apr 22, 2020 58.03 58.50 58.03 58.21 931 +1.22(+2.15%)
Apr 21, 2020 58.05 58.05 56.34 56.98 5,546 -2.52(-4.23%)
Apr 20, 2020 61.18 61.18 59.43 59.50 1,289 -2.54(-4.09%)
Apr 17, 2020 60.72 62.04 60.72 62.04 1,600 +4.09(+7.05%)
Apr 16, 2020 57.80 58.40 56.50 57.95 2,079 +0.28(+0.48%)
Apr 15, 2020 59.46 59.46 57.62 57.68 4,493 -4.00(-6.49%)
Apr 14, 2020 61.65 62.47 60.50 61.68 4,408 +2.48(+4.19%)
Apr 13, 2020 61.60 61.60 58.59 59.20 8,323 -3.14(-5.04%)
Apr 09, 2020 60.60 63.40 60.60 62.34 6,300 +2.57(+4.30%)
Apr 08, 2020 56.59 59.78 55.68 59.78 30,305 +4.01(+7.19%)
Apr 07, 2020 66.68 66.68 55.77 55.77 3,402 +0.70(+1.27%)
Apr 06, 2020 52.87 55.07 51.29 55.07 6,234 +7.05(+14.68%)
Apr 03, 2020 49.36 49.36 45.17 48.02 3,100 -2.42(-4.79%)
Apr 02, 2020 51.16 51.16 49.40 50.43 951 +2.11(+4.38%)
Apr 01, 2020 47.66 48.70 47.66 48.32 3,041 -4.89(-9.19%)
Mar 31, 2020 54.39 54.66 53.21 53.21 781 -2.07(-3.74%)
Mar 30, 2020 49.60 55.27 49.60 55.27 2,052 +4.32(+8.48%)
Mar 27, 2020 51.80 54.05 49.63 50.95 5,700 -3.74(-6.83%)
Mar 26, 2020 45.65 54.69 36.52 54.69 12,060 +7.47(+15.82%)
Mar 25, 2020 45.90 50.00 43.50 47.22 6,672 +2.20(+4.88%)
Mar 24, 2020 40.43 45.05 40.43 45.02 4,016 +9.55(+26.92%)
Mar 23, 2020 39.00 39.17 32.21 35.47 14,075 -6.26(-15.00%)
Mar 20, 2020 53.00 53.00 41.73 41.73 7,000 -8.14(-16.33%)
Mar 19, 2020 41.59 50.23 40.00 49.87 21,569 +0.89(+1.81%)
Mar 18, 2020 51.80 52.20 45.73 48.99 3,577 -8.78(-15.20%)
Mar 17, 2020 51.09 57.77 48.56 57.77 2,091 +9.63(+19.99%)
Mar 16, 2020 48.72 55.26 48.14 48.14 3,571 -12.20(-20.21%)
Mar 13, 2020 53.00 60.34 51.63 60.34 8,300 +7.74(+14.71%)
Mar 12, 2020 56.25 56.41 52.48 52.60 9,518 -12.74(-19.50%)
Mar 11, 2020 69.61 83.53 63.51 65.35 7,247 -7.82(-10.68%)
Mar 10, 2020 67.92 73.16 66.30 73.16 1,389 +5.65(+8.37%)
Mar 09, 2020 73.00 73.00 67.01 67.51 14,795 -12.13(-15.24%)
Mar 06, 2020 79.00 79.64 76.11 79.64 4,900 -1.39(-1.72%)
Mar 05, 2020 82.60 82.83 80.47 81.04 2,956 -5.50(-6.36%)
Mar 04, 2020 81.33 86.54 81.33 86.54 3,639 +5.88(+7.29%)
Mar 03, 2020 87.90 87.92 80.66 80.66 4,618 -2.97(-3.55%)
Mar 02, 2020 78.31 83.63 77.80 83.63 3,467 +7.19(+9.40%)
Feb 28, 2020 81.30 81.30 74.26 76.44 8,500 -4.86(-5.98%)
Feb 27, 2020 84.47 87.45 81.30 81.30 5,932 -7.23(-8.17%)
Feb 26, 2020 91.55 91.67 88.53 88.53 1,320 -1.64(-1.82%)
Feb 25, 2020 93.70 93.70 90.00 90.17 3,022 -6.03(-6.26%)
Feb 24, 2020 96.00 101.92 95.44 96.20 7,635 -4.29(-4.27%)
Feb 21, 2020 100.45 100.49 100.45 100.49 200 -1.08(-1.06%)
Feb 20, 2020 100.74 101.57 100.74 101.57 1,864 +0.34(+0.34%)
Feb 19, 2020 101.25 101.57 101.23 101.23 2,883 +0.19(+0.19%)
Feb 18, 2020 100.51 101.08 100.51 101.03 624 -0.79(-0.77%)
Feb 14, 2020 101.82 101.82 101.82 101.82 100 +0.17(+0.17%)
Feb 13, 2020 101.06 101.65 101.06 101.65 607 +0.16(+0.16%)
Feb 12, 2020 100.84 101.49 100.84 101.48 828 +0.82(+0.81%)
Feb 11, 2020 101.00 101.00 100.56 100.67 645 +0.38(+0.38%)
Feb 10, 2020 100.10 100.29 99.88 100.29 6,731 +0.29(+0.29%)
Feb 07, 2020 100.36 100.36 100.00 100.00 200 -1.39(-1.37%)
Feb 06, 2020 101.50 101.50 101.38 101.38 535 +0.15(+0.15%)
Feb 05, 2020 100.05 101.23 100.05 101.23 556 +3.10(+3.16%)
Feb 04, 2020 98.56 98.62 98.13 98.13 788 +2.14(+2.23%)
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.