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 (%)
Jul 31, 2015
53.20
53.29
52.12
52.95
701
+0.07(+0.13%)
Jul 30, 2015
52.83
52.96
52.75
52.88
1,098
+0.49(+0.94%)
Jul 29, 2015
52.08
52.55
52.08
52.39
860
+0.44(+0.85%)
Jul 28, 2015
50.92
51.96
50.90
51.95
441
+1.26(+2.49%)
Jul 27, 2015
50.76
50.92
50.69
50.69
1,101
-0.71(-1.37%)
Jul 24, 2015
51.68
51.80
51.23
51.40
4,047
-0.39(-0.76%)
Jul 23, 2015
52.18
52.41
51.74
51.79
1,857
-0.81(-1.54%)
Jul 22, 2015
52.53
52.60
52.53
52.60
406
+0.24(+0.45%)
Jul 21, 2015
52.55
52.55
51.70
52.36
4,048
-0.53(-1.00%)
Jul 20, 2015
53.89
53.89
52.70
52.89
2,250
-0.08(-0.15%)
Jul 17, 2015
53.11
53.11
52.96
52.97
820
-0.74(-1.38%)
Jul 16, 2015
53.55
53.71
53.55
53.71
915
+0.64(+1.21%)
Jul 15, 2015
53.15
53.49
52.29
53.07
1,919
-0.37(-0.69%)
Jul 14, 2015
53.26
53.60
50.37
53.44
8,240
+0.20(+0.38%)
Jul 13, 2015
53.24
53.24
53.24
53.24
571
+0.82(+1.56%)
Jul 10, 2015
52.09
52.42
52.09
52.42
1,450
+0.36(+0.69%)
Jul 09, 2015
52.66
52.66
51.85
52.06
3,649
+0.02(+0.04%)
Jul 08, 2015
52.15
52.58
47.98
52.04
7,087
-0.11(-0.21%)
Jul 06, 2015
52.15
52.45
52.15
52.15
42
-0.46(-0.87%)
Jul 02, 2015
52.98
52.61
52.61
52.61
400
+0.16(+0.31%)
Jul 01, 2015
52.46
52.49
52.39
52.45
3,372
+1.00(+1.95%)
Jun 30, 2015
51.79
51.80
51.45
51.45
898
-0.31(-0.61%)
Jun 29, 2015
52.99
53.16
51.76
51.76
5,424
-1.80(-3.36%)
Jun 26, 2015
53.53
53.57
52.57
53.56
1,930
+0.09(+0.17%)
Jun 25, 2015
52.93
53.49
52.93
53.47
826
-0.86(-1.57%)
Jun 23, 2015
54.38
54.38
54.33
54.33
22
-0.20(-0.36%)
Jun 22, 2015
54.38
54.52
54.38
54.52
881
+0.78(+1.45%)
Jun 17, 2015
52.96
53.74
52.96
53.74
48
+0.66(+1.24%)
Jun 16, 2015
52.92
53.10
52.92
53.08
48,462
+0.67(+1.28%)
Jun 15, 2015
52.41
52.41
52.39
52.41
940
-0.94(-1.76%)
Jun 12, 2015
53.16
53.40
53.16
53.35
1,275
-0.47(-0.87%)
Jun 11, 2015
53.74
53.94
53.64
53.82
1,905
+0.17(+0.32%)
Jun 10, 2015
53.13
53.65
53.13
53.65
2,184
+0.76(+1.44%)
Jun 09, 2015
53.12
53.12
52.67
52.89
1,690
-0.25(-0.47%)
Jun 08, 2015
53.06
53.28
53.06
53.14
902
+0.00(+0.00%)
Jun 05, 2015
53.21
53.62
51.76
53.14
2,103
-0.48(-0.90%)
Jun 04, 2015
54.07
54.07
53.62
53.62
1,891
-0.52(-0.96%)
Jun 03, 2015
54.34
54.34
54.14
54.14
4,947
-0.43(-0.79%)
Jun 01, 2015
54.45
54.57
54.30
54.57
135
+0.23(+0.42%)
May 29, 2015
54.24
54.55
53.24
54.34
3,277
-0.20(-0.36%)
May 28, 2015
54.79
54.79
54.54
54.54
598
-0.41(-0.74%)
May 27, 2015
54.22
54.95
51.76
54.95
1,111
+0.70(+1.30%)
May 26, 2015
55.45
55.45
53.63
54.24
2,325
-1.22(-2.20%)
May 21, 2015
55.46
55.46
55.46
55.46
100
-0.36(-0.64%)
May 20, 2015
55.58
55.82
55.54
55.82
830
+0.31(+0.56%)
May 19, 2015
55.62
55.62
55.49
55.51
1,641
-0.09(-0.17%)
May 18, 2015
55.60
55.60
55.60
55.60
111
+0.52(+0.94%)
May 14, 2015
53.99
55.08
53.99
55.08
28
+1.21(+2.25%)
May 13, 2015
53.99
53.99
53.87
53.87
522
-0.27(-0.50%)
May 12, 2015
53.50
54.14
53.50
54.14
917
+0.04(+0.07%)
May 11, 2015
54.27
54.40
54.10
54.10
927
-0.67(-1.22%)
May 08, 2015
54.95
54.95
54.77
54.77
320
+0.99(+1.84%)
May 07, 2015
53.62
53.78
53.61
53.78
579
+0.84(+1.59%)
May 06, 2015
52.94
52.94
52.94
52.94
239
-0.44(-0.82%)
May 05, 2015
54.00
54.00
53.19
53.38
938
-1.25(-2.29%)
May 04, 2015
54.96
54.96
54.63
54.63
462
+0.41(+0.76%)
May 01, 2015
54.16
54.35
54.01
54.22
23,070
+0.50(+0.93%)
Apr 30, 2015
53.80
53.80
53.72
53.72
358
-0.92(-1.68%)
Apr 29, 2015
54.84
54.84
54.63
54.64
4,395
-0.47(-0.86%)
Apr 28, 2015
55.11
55.11
55.11
55.11
191
+0.57(+1.05%)
Apr 27, 2015
55.20
55.20
54.54
54.54
601
-0.59(-1.07%)
Apr 24, 2015
55.49
55.49
55.12
55.13
986
-0.17(-0.31%)
Apr 23, 2015
55.17
55.30
55.17
55.30
922
+0.72(+1.32%)
Apr 22, 2015
54.20
54.58
54.20
54.58
2,255
+0.06(+0.11%)
Apr 21, 2015
54.54
54.54
54.52
54.52
643
-0.26(-0.47%)
Apr 20, 2015
54.80
54.92
54.74
54.78
1,088
+1.03(+1.92%)
Apr 17, 2015
54.00
54.00
53.75
53.75
410
-1.37(-2.49%)
Apr 16, 2015
54.45
55.12
54.45
55.12
515
+0.22(+0.40%)
Apr 14, 2015
54.86
54.90
54.90
54.90
12,100
+0.33(+0.60%)
Apr 13, 2015
54.75
54.75
54.51
54.57
785
-0.21(-0.37%)
Apr 10, 2015
54.94
54.95
54.75
54.78
2,103
+0.54(+1.00%)
Apr 09, 2015
54.25
54.25
54.23
54.24
2,103
-0.52(-0.95%)
Apr 08, 2015
55.03
55.03
54.42
54.76
1,002
-0.34(-0.62%)
Apr 07, 2015
55.28
55.28
55.09
55.10
657
-0.21(-0.38%)
Apr 06, 2015
55.10
55.31
55.10
55.31
2,389
+1.82(+3.40%)
Apr 01, 2015
53.81
53.49
53.49
53.49
1,500
-0.87(-1.60%)
Mar 31, 2015
54.54
54.54
54.36
54.36
919
-0.67(-1.22%)
Mar 30, 2015
54.46
55.03
54.46
55.03
1,136
+1.47(+2.74%)
Mar 26, 2015
52.55
53.56
52.55
53.56
58
-0.58(-1.07%)
Mar 25, 2015
54.50
54.81
54.14
54.14
2,477
-0.74(-1.35%)
Mar 24, 2015
55.90
55.90
54.88
54.88
4,422
-0.83(-1.49%)
Mar 23, 2015
55.80
55.80
55.71
55.71
461
+0.03(+0.05%)
Mar 20, 2015
54.90
55.68
54.90
55.68
2,169
+1.20(+2.20%)
Mar 19, 2015
55.31
55.31
54.36
54.48
754
-0.83(-1.50%)
Mar 18, 2015
53.67
55.51
53.28
55.31
3,479
+1.59(+2.96%)
Mar 17, 2015
53.74
53.90
53.72
53.72
1,605
-0.18(-0.33%)
Mar 16, 2015
52.00
53.92
52.00
53.90
1,159
+1.58(+3.02%)
Mar 13, 2015
52.15
52.47
51.86
52.32
3,850
-1.28(-2.38%)
Mar 12, 2015
53.60
53.60
53.60
53.60
887
+1.59(+3.05%)
Mar 11, 2015
51.75
52.01
51.75
52.01
1,201
-0.57(-1.09%)
Mar 10, 2015
52.44
52.73
52.03
52.58
1,797
-1.35(-2.50%)
Mar 09, 2015
54.78
54.78
53.70
53.93
702
+0.65(+1.22%)
Mar 06, 2015
53.49
53.49
53.25
53.28
864
-1.72(-3.13%)
Mar 05, 2015
54.80
55.00
54.80
55.00
428
+0.25(+0.46%)
Mar 04, 2015
54.60
54.95
54.52
54.75
1,007
-0.69(-1.24%)
Mar 03, 2015
55.26
55.44
55.51
55.44
1,186
-0.07(-0.13%)
Mar 02, 2015
55.73
55.84
55.51
55.51
1,871
-0.28(-0.50%)
Feb 27, 2015
55.70
55.84
55.56
55.79
1,765
+0.02(+0.04%)
Feb 26, 2015
55.83
56.02
55.70
55.77
3,019
-0.30(-0.53%)
Feb 25, 2015
56.17
56.37
56.06
56.07
3,591
-0.00(-0.01%)
Feb 24, 2015
56.21
56.33
56.07
56.07
599
+0.22(+0.39%)
Feb 20, 2015
55.00
55.85
55.00
55.85
239
+0.42(+0.76%)
Feb 19, 2015
55.43
55.43
55.43
55.43
245
-0.32(-0.57%)
Feb 18, 2015
56.56
56.56
55.14
55.75
1,560
+0.35(+0.63%)
Feb 17, 2015
54.93
55.40
54.93
55.40
664
+0.56(+1.03%)
Feb 12, 2015
54.66
54.84
54.84
54.84
700
+0.70(+1.29%)
Feb 11, 2015
54.49
54.49
54.14
54.14
292
-0.35(-0.64%)
Feb 10, 2015
54.76
54.76
53.80
54.49
1,724
+0.49(+0.91%)
Feb 09, 2015
54.00
54.00
54.00
54.00
363
-1.00(-1.82%)
Feb 06, 2015
55.27
55.27
55.00
55.00
349
-0.37(-0.67%)
Feb 05, 2015
54.79
55.37
54.79
55.37
1,680
+0.58(+1.06%)
Feb 04, 2015
54.74
54.80
54.60
54.79
2,960
+0.15(+0.27%)
Feb 03, 2015
54.00
54.73
54.00
54.64
1,199
+1.20(+2.24%)
Feb 02, 2015
54.00
54.00
51.70
53.44
1,101
+0.31(+0.59%)
Jan 30, 2015
53.67
53.67
53.13
53.13
746
-0.95(-1.76%)
Jan 29, 2015
53.76
54.08
53.34
54.08
1,030
+0.58(+1.08%)
Jan 28, 2015
54.50
54.55
53.50
53.50
1,175
-1.50(-2.73%)
Jan 27, 2015
52.18
55.00
52.18
55.00
1,323
+0.14(+0.26%)
Jan 26, 2015
54.60
54.86
54.60
54.86
211
-0.12(-0.22%)
Jan 23, 2015
55.15
55.15
54.98
54.98
476
-0.96(-1.71%)
Jan 22, 2015
54.50
55.94
54.50
55.94
628
+1.73(+3.19%)
Jan 21, 2015
56.00
56.00
54.13
54.21
1,708
+0.38(+0.71%)
Jan 20, 2015
54.00
54.00
53.77
53.83
401
-0.17(-0.31%)
Jan 16, 2015
53.77
54.00
53.62
54.00
1,800
+0.50(+0.93%)
Jan 15, 2015
53.65
53.65
53.50
53.50
310
+0.88(+1.67%)
Jan 14, 2015
52.92
53.04
52.62
52.62
1,410
-1.39(-2.57%)
Jan 13, 2015
54.19
54.26
53.42
54.01
1,677
-0.18(-0.33%)
Jan 12, 2015
53.68
54.19
54.66
54.19
550
-0.47(-0.86%)
Jan 09, 2015
55.99
55.99
54.60
54.66
1,787
-1.30(-2.32%)
Jan 08, 2015
55.52
55.96
55.45
55.96
1,416
+1.82(+3.36%)
Jan 07, 2015
53.86
54.18
53.66
54.14
1,608
+0.99(+1.86%)
Jan 06, 2015
52.75
53.16
52.75
53.15
1,161
-0.36(-0.67%)
Jan 05, 2015
54.38
54.38
53.51
53.51
2,574
-2.00(-3.60%)
Jan 02, 2015
55.34
55.51
54.83
55.51
2,389
-0.94(-1.67%)
Dec 31, 2014
58.48
56.45
56.45
56.45
2,900
-0.30(-0.53%)
Dec 30, 2014
57.06
57.06
56.75
56.75
1,286
-0.69(-1.20%)
Dec 29, 2014
57.01
57.44
57.01
57.44
1,168
+0.43(+0.75%)
Dec 26, 2014
56.95
57.01
56.95
57.01
722
+0.25(+0.44%)
Dec 24, 2014
56.61
56.76
56.76
56.76
1,000
+0.14(+0.25%)
Dec 23, 2014
56.46
56.64
56.46
56.62
1,592
+1.05(+1.89%)
Dec 22, 2014
55.68
55.68
55.57
55.57
785
-0.03(-0.05%)
Dec 19, 2014
56.20
56.20
55.16
55.60
1,707
+0.93(+1.70%)
Dec 18, 2014
53.72
54.76
53.72
54.67
1,536
+2.33(+4.45%)
Dec 17, 2014
52.51
52.61
51.61
52.34
2,438
+0.13(+0.25%)
Dec 16, 2014
51.37
52.92
51.37
52.21
1,139
+0.84(+1.64%)
Dec 15, 2014
52.92
52.92
49.52
51.37
2,538
-0.79(-1.51%)
Dec 12, 2014
53.49
53.49
52.16
52.16
1,833
-1.57(-2.92%)
Dec 11, 2014
53.89
54.54
53.73
53.73
819
+0.52(+0.98%)
Dec 10, 2014
54.51
54.51
53.21
53.21
1,143
-1.66(-3.03%)
Dec 09, 2014
54.11
54.87
53.93
54.87
2,192
+0.07(+0.14%)
Dec 08, 2014
55.57
55.65
54.61
54.80
4,531
-0.63(-1.14%)
Dec 05, 2014
55.34
55.34
55.33
55.43
3,829
+0.06(+0.11%)
Dec 04, 2014
55.00
55.42
55.00
55.37
1,082
+0.01(+0.02%)
Dec 03, 2014
55.47
55.47
55.36
55.36
917
+0.36(+0.65%)
Dec 02, 2014
54.96
55.02
54.92
55.00
1,523
+0.26(+0.48%)
Dec 01, 2014
54.54
54.75
54.54
54.74
1,624
-0.38(-0.69%)
Nov 28, 2014
55.91
57.98
55.12
55.12
2,577
+0.11(+0.20%)
Nov 26, 2014
55.15
55.01
55.01
55.01
700
-0.17(-0.31%)
Nov 25, 2014
55.00
55.19
54.74
55.18
2,578
+0.28(+0.51%)
Nov 24, 2014
55.00
55.05
54.90
54.90
1,527
+0.18(+0.33%)
Nov 21, 2014
54.05
55.04
54.05
54.72
1,638
+0.71(+1.31%)
Nov 20, 2014
54.01
54.01
54.01
54.01
299
+0.03(+0.06%)
Nov 19, 2014
53.79
54.00
53.79
53.98
2,413
-0.09(-0.17%)
Nov 18, 2014
54.07
54.07
54.07
54.07
956
+0.67(+1.25%)
Nov 17, 2014
54.02
54.02
53.35
53.40
2,144
-0.30(-0.56%)
Nov 14, 2014
53.62
53.70
53.61
53.70
1,733
-0.03(-0.05%)
Nov 13, 2014
53.73
53.73
53.73
53.73
341
+0.06(+0.11%)
Nov 12, 2014
53.68
53.71
53.67
53.67
2,422
+0.00(+0.00%)
Nov 11, 2014
53.67
53.67
53.67
53.67
339
-0.26(-0.48%)
Nov 10, 2014
54.49
54.49
53.71
53.93
1,166
+0.34(+0.63%)
Nov 07, 2014
52.77
53.59
52.77
53.59
3,887
+0.48(+0.90%)
Nov 06, 2014
53.29
53.35
52.80
53.11
919
+0.33(+0.63%)
Nov 05, 2014
52.78
52.78
52.78
52.78
1,149
+0.77(+1.48%)
Nov 04, 2014
52.12
52.25
51.98
52.01
1,877
-0.34(-0.65%)
Nov 03, 2014
52.25
52.36
52.25
52.35
1,180
+0.35(+0.67%)
Oct 31, 2014
51.89
52.02
51.88
52.00
3,969
+0.94(+1.84%)
Oct 30, 2014
51.06
51.06
51.06
51.06
141
+0.75(+1.49%)
Oct 29, 2014
50.52
50.53
50.23
50.31
887
-0.42(-0.83%)
Oct 28, 2014
49.50
50.73
49.50
50.73
582
+1.20(+2.42%)
Oct 27, 2014
49.46
49.77
49.77
49.53
647
-0.24(-0.48%)
Oct 24, 2014
49.11
49.77
49.11
49.77
1,330
+1.29(+2.67%)
Oct 22, 2014
48.75
48.99
48.47
48.48
51
+0.18(+0.37%)
Oct 21, 2014
47.82
48.32
47.82
48.30
16,640
+1.81(+3.89%)
Oct 20, 2014
46.16
46.49
46.13
46.49
2,670
+0.36(+0.78%)
Oct 17, 2014
45.57
46.17
45.00
46.13
1,483
+1.13(+2.51%)
Oct 16, 2014
44.36
45.06
44.36
45.00
1,619
-0.10(-0.22%)
Oct 15, 2014
45.00
45.25
44.22
45.10
2,976
-0.54(-1.19%)
Oct 14, 2014
45.64
45.64
45.64
45.64
583
+0.52(+1.16%)
Oct 13, 2014
45.93
46.15
45.12
45.12
1,121
-0.85(-1.85%)
Oct 10, 2014
46.28
46.28
45.97
45.97
308
-0.62(-1.33%)
Oct 09, 2014
47.48
47.51
46.59
46.59
545
-0.08(-0.17%)
Oct 08, 2014
46.67
46.67
46.67
46.67
480
-1.65(-3.41%)
Oct 06, 2014
48.32
48.32
48.32
48.32
48
+0.36(+0.75%)
Oct 03, 2014
47.80
47.96
47.80
47.96
671
+1.47(+3.15%)
Oct 02, 2014
46.75
46.75
46.49
46.49
226
-0.84(-1.77%)
Oct 01, 2014
47.33
47.33
47.33
47.33
1,025
-0.75(-1.56%)
Sep 30, 2014
48.37
48.37
47.81
48.08
2,834
+0.24(+0.50%)
Sep 29, 2014
47.07
47.84
47.07
47.84
640
-0.12(-0.25%)
Sep 26, 2014
47.96
47.96
47.96
47.96
164
-1.21(-2.46%)
Sep 25, 2014
49.17
49.17
49.17
49.17
63
+0.00(+0.00%)
Sep 24, 2014
48.88
49.17
48.88
49.17
313
+0.58(+1.19%)
Sep 23, 2014
48.59
48.59
48.59
48.59
119
-0.81(-1.64%)
Sep 22, 2014
49.41
49.41
49.40
49.40
883
-0.45(-0.91%)
Sep 19, 2014
50.08
50.08
49.85
49.85
511
+0.03(+0.06%)
Sep 18, 2014
49.82
49.82
49.82
49.82
313
+0.89(+1.82%)
Sep 16, 2014
48.93
48.93
48.93
48.93
200
-0.10(-0.20%)
Sep 15, 2014
49.79
49.79
48.97
49.03
701
+0.06(+0.12%)
Sep 12, 2014
48.82
48.97
48.82
48.97
201
-0.39(-0.79%)
Sep 11, 2014
49.36
49.36
49.36
49.36
217
-0.46(-0.92%)
Sep 10, 2014
49.71
49.82
49.71
49.82
645
-0.44(-0.88%)
Sep 09, 2014
50.26
50.26
50.26
50.26
2
+0.00(+0.01%)
Sep 08, 2014
50.35
50.35
50.26
50.26
380
-0.27(-0.54%)
Sep 05, 2014
50.53
50.53
50.53
50.53
4
+0.00(+0.00%)
Sep 04, 2014
50.53
50.53
50.53
50.53
571
+0.32(+0.63%)
Sep 03, 2014
50.48
50.48
50.21
50.21
1,203
+0.14(+0.29%)
Sep 02, 2014
50.09
50.09
50.07
50.07
239
+0.01(+0.02%)
Aug 29, 2014
49.94
50.06
50.06
50.06
300
+0.29(+0.58%)
Aug 28, 2014
49.77
49.77
49.77
49.77
608
-0.15(-0.30%)
Aug 27, 2014
49.74
49.92
49.74
49.92
310
-0.06(-0.12%)
Aug 26, 2014
50.80
50.80
49.98
49.98
2,028
+0.07(+0.14%)
Aug 25, 2014
49.53
50.03
49.53
49.91
1,831
+0.32(+0.65%)
Aug 22, 2014
49.59
49.59
49.59
49.59
196
-0.29(-0.58%)
Aug 21, 2014
47.73
49.88
47.73
49.88
2,360
+0.52(+1.05%)
Aug 20, 2014
48.92
49.36
48.92
49.36
793
+0.10(+0.20%)
Aug 19, 2014
48.99
49.26
48.99
49.26
325
+0.50(+1.03%)
Aug 18, 2014
48.76
47.93
47.93
48.76
396
+0.83(+1.73%)
Aug 15, 2014
48.39
47.76
47.83
47.93
1,036
+0.17(+0.37%)
Aug 13, 2014
48.37
47.76
47.76
47.76
2,300
+0.70(+1.48%)
Aug 12, 2014
47.07
47.20
46.98
47.06
4,519
-0.08(-0.17%)
Aug 11, 2014
47.18
47.34
47.13
47.14
1,792
+0.46(+0.99%)
Aug 08, 2014
46.32
46.68
46.29
46.68
3,107
+0.67(+1.46%)
Aug 07, 2014
46.60
46.60
45.90
46.01
1,804
-0.09(-0.20%)
Aug 06, 2014
45.95
46.10
45.95
46.10
1,137
+0.06(+0.13%)
Aug 05, 2014
46.70
46.80
46.03
46.04
1,611
-0.14(-0.31%)
Aug 04, 2014
46.19
46.19
46.18
46.18
443
+0.08(+0.18%)
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
.