Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
79.69
79.69
77.86
78.00
670
-1.11(-1.40%)
Apr 27, 2018
79.00
79.11
79.00
79.11
933
+0.36(+0.45%)
Apr 26, 2018
78.75
78.76
78.75
78.76
490
+1.05(+1.35%)
Apr 24, 2018
77.71
77.71
77.71
23
-0.93(-1.18%)
Apr 23, 2018
78.13
78.64
78.13
78.64
3,437
+0.53(+0.68%)
Apr 20, 2018
78.50
78.50
78.11
78.11
313
-1.58(-1.98%)
Apr 19, 2018
79.93
79.93
79.44
79.69
16,323
-0.82(-1.02%)
Apr 18, 2018
81.12
81.12
80.51
80.51
362
-0.61(-0.75%)
Apr 17, 2018
80.62
81.12
80.62
81.12
516
+0.87(+1.08%)
Apr 16, 2018
79.76
80.37
79.76
80.25
2,879
+0.71(+0.89%)
Apr 13, 2018
79.54
79.54
79.54
79.54
150
+0.64(+0.81%)
Apr 12, 2018
78.65
78.90
78.65
78.90
921
-0.00(-0.00%)
Apr 11, 2018
78.90
78.90
78.90
78.90
296
-0.62(-0.78%)
Apr 10, 2018
78.20
79.53
78.20
79.52
4,455
+1.46(+1.87%)
Apr 09, 2018
78.06
78.17
78.06
78.06
921
-1.67(-2.09%)
Apr 06, 2018
80.09
80.09
79.73
79.73
315
-1.07(-1.32%)
Apr 05, 2018
77.33
80.80
77.33
80.80
2,269
+4.19(+5.47%)
Apr 03, 2018
76.61
76.61
76.61
205
+1.64(+2.19%)
Apr 02, 2018
78.62
78.62
74.70
74.97
1,309
-3.88(-4.92%)
Mar 29, 2018
78.84
78.84
78.84
0
+1.22(+1.57%)
Mar 28, 2018
77.46
77.82
77.25
77.62
3,557
-0.38(-0.48%)
Mar 27, 2018
78.18
78.20
78.00
78.00
943
+2.05(+2.69%)
Mar 26, 2018
76.50
76.50
75.95
75.95
1,120
+1.40(+1.88%)
Mar 23, 2018
77.40
77.40
74.55
74.55
1,199
-6.42(-7.93%)
Mar 21, 2018
80.97
80.97
80.97
85
+0.46(+0.57%)
Mar 20, 2018
81.00
81.02
80.40
80.51
3,493
+0.10(+0.12%)
Mar 19, 2018
81.36
81.36
80.41
80.41
512
-1.86(-2.26%)
Mar 16, 2018
81.20
82.27
81.20
82.27
1,200
+1.04(+1.28%)
Mar 15, 2018
82.00
82.00
81.13
81.23
1,617
-1.86(-2.23%)
Mar 14, 2018
82.92
83.09
82.92
83.09
1,424
-0.01(-0.01%)
Mar 12, 2018
83.09
83.09
83.09
39
+0.19(+0.23%)
Mar 09, 2018
82.21
82.90
82.21
82.90
1,517
+2.34(+2.90%)
Mar 07, 2018
80.56
80.56
80.56
36
-0.33(-0.41%)
Mar 06, 2018
80.03
80.89
80.03
80.89
279
+0.14(+0.18%)
Mar 05, 2018
80.68
80.75
80.68
80.75
330
+1.80(+2.28%)
Mar 02, 2018
77.76
78.95
77.00
78.95
1,115
-2.35(-2.89%)
Feb 28, 2018
81.30
81.30
81.30
193
-1.10(-1.33%)
Feb 27, 2018
83.00
83.00
82.37
82.40
512
-0.60(-0.72%)
Feb 26, 2018
83.00
83.00
83.00
83.00
337
+1.41(+1.73%)
Feb 23, 2018
80.57
81.59
80.57
81.59
1,065
+1.73(+2.17%)
Feb 22, 2018
80.67
79.86
79.86
1,520
-1.12(-1.38%)
Feb 21, 2018
80.89
80.98
80.89
80.98
1,431
+0.62(+0.77%)
Feb 20, 2018
81.14
81.70
80.13
80.36
1,133
-2.34(-2.83%)
Feb 16, 2018
82.70
82.70
82.70
0
+1.11(+1.36%)
Feb 15, 2018
80.87
81.69
80.26
81.59
2,279
+1.45(+1.81%)
Feb 14, 2018
78.79
80.14
78.79
80.14
631
+1.37(+1.74%)
Feb 13, 2018
78.77
78.77
78.77
78.77
384
-0.43(-0.54%)
Feb 12, 2018
77.57
79.20
77.38
79.20
3,253
+6.39(+8.77%)
Feb 09, 2018
74.84
74.84
72.81
72.81
1,749
-4.10(-5.33%)
Feb 08, 2018
78.14
78.25
76.91
76.91
2,020
-4.07(-5.02%)
Feb 07, 2018
79.36
81.00
79.36
80.98
2,233
+1.30(+1.63%)
Feb 06, 2018
76.52
79.93
59.18
79.68
8,176
-0.84(-1.04%)
Feb 05, 2018
84.31
80.52
80.52
1,911
-3.79(-4.49%)
Feb 02, 2018
85.56
85.98
84.60
84.31
1,965
-3.04(-3.49%)
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
.