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, 2019
91.03
92.30
91.03
92.30
900
+0.79(+0.86%)
Apr 29, 2019
91.89
91.89
91.49
91.51
2,945
+0.09(+0.10%)
Apr 26, 2019
91.08
91.44
91.08
91.42
1,400
+0.86(+0.96%)
Apr 25, 2019
90.02
90.76
90.00
90.56
1,013
-1.38(-1.50%)
Apr 24, 2019
91.96
91.96
91.94
91.94
1,685
+0.12(+0.13%)
Apr 23, 2019
91.09
91.81
91.06
91.81
438
+1.32(+1.45%)
Apr 22, 2019
91.07
91.07
90.44
90.50
1,056
-0.71(-0.78%)
Apr 18, 2019
91.19
91.21
91.19
91.21
1,800
+0.40(+0.44%)
Apr 17, 2019
88.88
91.58
88.88
90.81
2,452
-0.82(-0.89%)
Apr 16, 2019
91.56
91.64
91.56
91.63
421
+0.13(+0.14%)
Apr 15, 2019
91.15
91.69
86.82
91.50
2,274
-0.20(-0.22%)
Apr 12, 2019
91.67
91.74
91.12
91.70
5,900
+0.73(+0.80%)
Apr 11, 2019
90.85
90.97
90.59
90.97
3,188
+0.32(+0.36%)
Apr 10, 2019
90.65
90.65
90.65
90.65
15
+0.89(+0.99%)
Apr 09, 2019
90.30
90.30
89.76
89.76
911
-1.92(-2.10%)
Apr 08, 2019
91.41
91.68
91.41
91.68
636
+0.05(+0.06%)
Apr 05, 2019
91.35
91.62
91.35
91.62
400
+0.93(+1.03%)
Apr 04, 2019
90.69
90.69
90.69
90.69
269
+0.72(+0.80%)
Apr 03, 2019
90.19
90.47
89.97
89.97
405
+0.30(+0.34%)
Apr 02, 2019
89.67
89.67
89.67
89.67
72
-0.90(-0.99%)
Apr 01, 2019
89.62
90.56
89.62
90.56
1,045
+1.57(+1.76%)
Mar 29, 2019
88.87
88.99
88.87
88.99
1,300
+0.73(+0.82%)
Mar 28, 2019
87.96
88.53
87.96
88.27
580
+1.05(+1.21%)
Mar 27, 2019
87.27
87.29
87.01
87.21
3,809
+0.07(+0.07%)
Mar 26, 2019
87.54
87.54
86.96
87.15
834
+1.57(+1.84%)
Mar 25, 2019
85.15
85.58
85.00
85.57
1,527
+0.24(+0.28%)
Mar 22, 2019
86.95
87.20
85.33
85.33
1,000
-2.73(-3.10%)
Mar 21, 2019
86.80
88.06
86.80
88.06
281
+1.94(+2.25%)
Mar 20, 2019
87.65
87.65
86.12
86.12
3,215
-1.14(-1.31%)
Mar 19, 2019
88.30
88.59
87.26
87.26
2,296
-0.89(-1.00%)
Mar 18, 2019
88.05
88.15
87.36
88.15
3,081
+0.99(+1.13%)
Mar 15, 2019
87.34
87.34
87.16
87.16
300
+0.27(+0.32%)
Mar 14, 2019
86.62
86.89
86.62
86.89
800
-0.28(-0.32%)
Mar 13, 2019
87.01
87.16
86.99
87.16
2,537
+0.78(+0.90%)
Mar 12, 2019
87.09
87.09
86.21
86.38
1,936
-0.21(-0.24%)
Mar 11, 2019
84.61
86.59
78.90
86.59
10,230
+1.97(+2.33%)
Mar 08, 2019
84.08
84.61
83.84
84.61
2,600
-0.31(-0.36%)
Mar 07, 2019
85.29
85.29
84.92
84.92
1,287
-1.33(-1.54%)
Mar 06, 2019
87.18
87.18
86.25
86.25
999
-1.27(-1.45%)
Mar 05, 2019
87.52
87.52
87.52
87.52
53
-0.44(-0.50%)
Mar 04, 2019
89.73
89.73
87.96
87.96
710
-0.65(-0.73%)
Mar 01, 2019
88.19
88.61
88.19
88.61
300
+0.24(+0.27%)
Feb 28, 2019
88.67
88.67
88.37
88.37
294
-0.23(-0.26%)
Feb 27, 2019
87.80
88.60
87.80
88.60
309
+0.28(+0.31%)
Feb 26, 2019
89.87
89.87
88.32
88.32
270
-0.55(-0.62%)
Feb 25, 2019
89.11
89.68
88.88
88.88
1,184
-0.19(-0.22%)
Feb 22, 2019
88.79
89.07
88.79
89.07
200
+0.79(+0.89%)
Feb 21, 2019
88.28
88.28
88.28
88.28
147
+0.09(+0.10%)
Feb 20, 2019
88.19
88.19
88.19
88.19
349
+0.41(+0.47%)
Feb 19, 2019
87.40
87.79
87.40
87.79
611
+0.76(+0.87%)
Feb 15, 2019
86.99
87.03
86.99
87.03
300
+1.74(+2.04%)
Feb 14, 2019
85.78
85.78
85.29
85.29
549
-0.83(-0.97%)
Feb 13, 2019
86.13
86.13
85.37
86.13
1,416
+0.68(+0.80%)
Feb 12, 2019
84.76
85.44
84.76
85.44
677
+1.80(+2.16%)
Feb 11, 2019
83.50
83.64
83.14
83.64
1,114
+0.62(+0.75%)
Feb 08, 2019
82.43
83.02
82.26
83.02
1,100
-0.14(-0.17%)
Feb 07, 2019
83.25
83.48
82.18
83.16
1,672
-0.05(-0.07%)
Feb 06, 2019
83.11
83.26
82.98
83.22
2,935
+0.35(+0.42%)
Feb 05, 2019
83.99
83.99
82.87
82.87
1,034
+0.37(+0.45%)
Feb 04, 2019
82.88
82.88
82.50
82.50
603
+0.73(+0.89%)
Feb 01, 2019
82.50
82.50
79.87
81.77
1,400
-0.19(-0.23%)
Jan 31, 2019
81.96
81.96
81.96
81.96
109
+1.60(+1.99%)
Jan 30, 2019
80.01
80.36
79.32
80.36
3,212
+0.57(+0.71%)
Jan 29, 2019
79.80
79.80
79.80
79.80
410
+0.70(+0.88%)
Jan 28, 2019
79.10
79.10
79.10
79.10
134
-0.38(-0.48%)
Jan 25, 2019
80.30
80.30
79.48
79.48
1,400
+0.19(+0.24%)
Jan 24, 2019
79.15
79.29
79.15
79.29
370
-0.35(-0.44%)
Jan 23, 2019
78.99
79.65
78.99
79.65
406
+0.70(+0.89%)
Jan 22, 2019
80.43
80.43
78.94
78.94
1,046
-2.15(-2.65%)
Jan 18, 2019
80.47
81.09
80.41
81.09
1,000
+2.52(+3.21%)
Jan 17, 2019
78.17
78.57
78.17
78.57
375
+0.96(+1.23%)
Jan 16, 2019
77.65
77.65
77.60
77.61
366
+0.70(+0.91%)
Jan 15, 2019
76.67
76.91
76.67
76.91
113
+0.74(+0.97%)
Jan 14, 2019
76.00
76.65
76.00
76.17
1,523
-0.70(-0.91%)
Jan 11, 2019
77.01
77.01
76.33
76.87
300
-0.67(-0.86%)
Jan 10, 2019
75.64
77.54
75.64
77.54
480
+1.40(+1.84%)
Jan 09, 2019
76.00
76.65
76.00
76.14
1,428
-0.04(-0.06%)
Jan 08, 2019
75.44
76.18
75.19
76.18
595
+1.76(+2.36%)
Jan 07, 2019
73.95
74.87
73.95
74.43
1,700
+0.49(+0.66%)
Jan 04, 2019
73.50
73.94
72.95
73.94
800
+3.14(+4.44%)
Jan 03, 2019
71.88
71.88
70.40
70.80
4,026
-1.31(-1.82%)
Jan 02, 2019
74.80
74.80
71.50
72.11
1,372
-0.53(-0.73%)
Dec 31, 2018
73.00
73.00
71.66
72.64
6,000
+0.89(+1.24%)
Dec 28, 2018
72.54
73.71
71.75
71.75
2,000
+0.27(+0.38%)
Dec 27, 2018
67.85
71.48
67.85
71.48
5,540
+1.32(+1.88%)
Dec 26, 2018
65.00
70.16
64.50
70.16
7,032
+5.58(+8.64%)
Dec 24, 2018
66.64
66.64
64.58
64.58
5,700
-5.17(-7.41%)
Dec 21, 2018
73.53
73.53
69.75
69.75
1,500
-1.43(-2.01%)
Dec 20, 2018
71.42
72.13
71.05
71.18
2,470
-2.21(-3.01%)
Dec 19, 2018
73.80
73.80
72.82
73.39
6,540
-1.50(-2.00%)
Dec 18, 2018
76.20
76.20
74.88
74.89
819
-0.54(-0.72%)
Dec 17, 2018
78.16
78.16
75.43
75.43
3,516
-3.53(-4.47%)
Dec 14, 2018
79.94
79.94
78.96
78.96
1,900
-2.10(-2.59%)
Dec 13, 2018
81.50
81.87
81.06
81.06
488
-0.78(-0.95%)
Dec 12, 2018
81.84
81.84
81.84
81.84
42
+0.62(+0.77%)
Dec 11, 2018
81.22
81.22
81.22
81.22
146
+0.00(+0.00%)
Dec 10, 2018
80.45
81.22
80.40
81.22
386
-1.62(-1.96%)
Dec 07, 2018
83.74
83.82
82.84
82.84
1,100
-0.36(-0.43%)
Dec 06, 2018
82.22
83.20
73.84
83.20
2,769
-2.43(-2.84%)
Dec 04, 2018
88.30
88.30
85.63
85.63
800
-3.02(-3.41%)
Dec 03, 2018
90.00
90.00
87.63
88.65
1,982
+1.00(+1.14%)
Nov 30, 2018
86.75
87.75
86.75
87.65
600
+1.73(+2.01%)
Nov 29, 2018
85.47
85.92
85.17
85.92
444
+0.07(+0.08%)
Nov 28, 2018
83.84
85.85
83.84
85.85
407
+2.29(+2.74%)
Nov 27, 2018
83.99
83.99
83.28
83.56
1,044
-0.27(-0.32%)
Nov 26, 2018
84.00
84.00
83.57
83.83
1,081
+0.81(+0.98%)
Nov 23, 2018
83.02
83.02
83.02
83.02
100
-0.00(-0.00%)
Nov 21, 2018
83.02
83.02
83.02
0
+0.02(+0.02%)
Nov 20, 2018
83.50
83.50
83.00
83.00
1,216
-1.01(-1.20%)
Nov 19, 2018
84.01
84.01
84.01
84.01
16
+0.00(+0.00%)
Nov 16, 2018
84.01
84.01
84.01
84.01
100
+0.00(+0.00%)
Nov 15, 2018
83.10
84.01
83.10
84.01
1,408
-1.74(-2.03%)
Nov 14, 2018
85.75
85.75
85.75
85.75
176
+0.64(+0.76%)
Nov 13, 2018
85.11
85.11
85.11
85.11
177
-0.49(-0.58%)
Nov 12, 2018
85.60
85.60
85.60
85.60
589
-2.52(-2.86%)
Nov 09, 2018
88.12
88.12
88.12
88.12
100
+0.00(+0.00%)
Nov 08, 2018
88.12
88.12
88.12
88.12
227
+2.18(+2.54%)
Nov 07, 2018
86.29
86.29
85.94
85.94
290
+1.10(+1.30%)
Nov 06, 2018
84.84
84.84
84.84
84.84
317
+4.84(+6.04%)
Nov 05, 2018
80.00
80.00
80.00
80.00
310
-1.97(-2.40%)
Nov 02, 2018
81.97
81.97
81.97
81.97
200
+3.33(+4.24%)
Nov 01, 2018
78.64
78.64
78.64
78.64
82
+0.00(+0.00%)
Oct 31, 2018
78.64
78.64
78.64
78.64
19
+0.00(+0.00%)
Oct 30, 2018
78.64
78.64
78.64
78.64
9
+0.00(+0.00%)
Oct 29, 2018
78.64
78.64
78.64
78.64
366
+1.74(+2.26%)
Oct 26, 2018
77.92
78.04
75.52
76.90
1,900
-2.00(-2.53%)
Oct 25, 2018
77.72
78.90
77.72
78.90
2,845
+0.32(+0.41%)
Oct 24, 2018
79.70
79.70
78.58
78.58
802
-2.42(-2.99%)
Oct 23, 2018
77.20
81.00
77.20
81.00
475
-0.23(-0.28%)
Oct 22, 2018
81.00
81.39
81.00
81.23
668
-0.58(-0.72%)
Oct 19, 2018
81.81
81.81
81.81
81.81
100
+0.00(+0.00%)
Oct 18, 2018
81.81
81.81
81.81
81.81
201
-1.37(-1.64%)
Oct 17, 2018
82.21
83.18
82.21
83.18
290
+0.03(+0.04%)
Oct 16, 2018
82.21
83.15
82.21
83.15
482
+1.87(+2.30%)
Oct 15, 2018
80.76
81.51
80.76
81.28
1,021
+2.29(+2.90%)
Oct 12, 2018
82.00
82.01
78.50
78.99
5,000
-1.36(-1.69%)
Oct 11, 2018
82.25
82.25
80.35
80.35
1,284
-4.09(-4.85%)
Oct 10, 2018
87.15
87.15
84.44
84.44
1,420
-4.07(-4.60%)
Oct 09, 2018
89.73
89.73
88.51
88.51
760
+0.00(+0.00%)
Oct 08, 2018
88.51
88.51
88.51
88.51
1,103
+0.76(+0.87%)
Oct 05, 2018
87.75
87.75
87.75
87.75
100
+0.00(+0.00%)
Oct 04, 2018
88.16
88.17
87.62
87.75
2,265
-1.43(-1.60%)
Oct 03, 2018
89.95
89.95
89.11
89.18
2,669
+0.64(+0.72%)
Oct 02, 2018
88.54
88.54
88.54
88.54
66
+0.00(+0.00%)
Oct 01, 2018
88.54
88.54
183
+0.00(+0.00%)
Sep 28, 2018
88.54
88.54
88.54
88.54
100
+0.00(+0.00%)
Sep 27, 2018
88.80
88.80
88.54
88.54
1,116
-0.17(-0.19%)
Sep 26, 2018
90.25
90.25
88.71
88.71
408
-1.72(-1.90%)
Sep 25, 2018
90.72
90.72
90.43
90.43
731
-2.23(-2.41%)
Sep 24, 2018
92.66
92.66
172
+0.00(+0.00%)
Sep 21, 2018
92.80
92.80
92.66
92.66
400
+0.49(+0.53%)
Sep 20, 2018
91.50
92.17
91.50
92.17
403
+0.72(+0.78%)
Sep 19, 2018
91.50
91.64
91.30
91.45
1,414
+0.26(+0.29%)
Sep 18, 2018
91.19
91.19
91.19
91.19
361
+0.04(+0.04%)
Sep 17, 2018
91.15
91.15
91.15
91.15
164
-0.00(-0.00%)
Sep 14, 2018
91.15
91.15
91.15
91.15
100
+0.46(+0.51%)
Sep 13, 2018
90.69
90.69
90.69
90.69
117
+0.31(+0.35%)
Sep 12, 2018
90.38
90.38
87
-0.47(-0.52%)
Sep 11, 2018
90.85
90.85
90.85
90.85
206
+1.09(+1.21%)
Sep 10, 2018
89.76
89.76
89.76
89.76
71
-0.00(-0.00%)
Sep 07, 2018
89.77
89.77
89.77
89.77
200
-0.31(-0.35%)
Sep 06, 2018
90.61
90.61
90.08
90.08
572
+3.58(+4.14%)
Sep 05, 2018
86.50
86.50
86.50
86.50
108
-2.87(-3.21%)
Sep 04, 2018
89.44
89.44
89.37
89.37
343
+0.00(+0.00%)
Aug 31, 2018
89.37
89.37
89.37
0
+0.00(+0.00%)
Aug 30, 2018
89.57
89.66
89.37
89.37
10,019
-0.96(-1.06%)
Aug 29, 2018
90.10
90.33
90.10
90.33
401
+0.18(+0.20%)
Aug 28, 2018
90.15
90.15
90.15
90.15
153
+0.00(+0.00%)
Aug 27, 2018
90.15
90.15
90.15
90.15
521
+1.00(+1.12%)
Aug 24, 2018
89.15
89.15
89.15
89.15
100
-1.19(-1.32%)
Aug 23, 2018
90.34
90.34
90.34
90.34
118
+0.00(+0.00%)
Aug 22, 2018
90.34
90.34
90.34
90.34
156
+0.00(+0.00%)
Aug 21, 2018
89.97
90.34
89.97
90.34
2,709
+0.78(+0.87%)
Aug 20, 2018
89.56
89.56
89.56
89.56
173
-0.00(-0.00%)
Aug 17, 2018
88.59
89.56
88.50
89.56
5,300
+3.44(+3.99%)
Aug 16, 2018
86.12
86.12
163
+0.00(+0.00%)
Aug 15, 2018
85.57
86.12
85.57
86.12
766
-0.84(-0.97%)
Aug 14, 2018
86.80
86.97
86.80
86.97
270
+1.66(+1.94%)
Aug 13, 2018
85.31
86.23
85.31
85.31
903
-0.96(-1.11%)
Aug 10, 2018
86.96
86.96
86.27
86.27
300
-1.18(-1.35%)
Aug 09, 2018
87.45
87.45
87.45
87.45
578
-0.42(-0.48%)
Aug 08, 2018
87.87
87.87
87.87
87.87
228
-0.19(-0.22%)
Aug 07, 2018
88.25
88.76
88.06
88.06
1,435
+0.06(+0.07%)
Aug 06, 2018
88.00
88.00
88.00
88.00
472
+0.76(+0.87%)
Aug 03, 2018
87.27
87.27
87.15
87.24
2,200
+1.64(+1.92%)
Aug 02, 2018
85.60
85.60
85.60
85.60
346
+0.57(+0.67%)
Aug 01, 2018
86.10
86.10
85.03
85.03
531
-1.30(-1.50%)
Jul 31, 2018
86.30
86.33
86.30
86.33
790
+0.74(+0.86%)
Jul 30, 2018
85.59
85.59
85.59
85.59
189
+0.00(+0.00%)
Jul 27, 2018
85.59
85.59
85.59
85.59
100
+0.00(+0.00%)
Jul 26, 2018
85.59
85.59
85.59
76
+1.53(+1.82%)
Jul 24, 2018
84.06
84.06
84.06
309
+0.43(+0.52%)
Jul 23, 2018
83.63
83.64
83.42
83.63
1,928
-0.33(-0.40%)
Jul 20, 2018
84.42
84.42
83.96
83.96
255
-0.15(-0.18%)
Jul 19, 2018
83.92
84.11
83.71
84.11
7,666
+0.90(+1.08%)
Jul 18, 2018
83.10
83.21
83.10
83.21
1,187
+0.22(+0.26%)
Jul 16, 2018
82.99
82.99
82.99
134
-0.63(-0.76%)
Jul 12, 2018
83.62
83.62
83.62
59
-0.62(-0.73%)
Jul 11, 2018
84.33
84.33
84.21
84.24
410
+5.87(+7.49%)
Jul 10, 2018
83.65
83.65
78.37
78.37
608
-5.53(-6.59%)
Jul 09, 2018
83.90
83.90
81.28
83.90
577
+0.31(+0.37%)
Jul 06, 2018
83.76
83.76
83.38
83.59
7,188
+1.74(+2.12%)
Jul 03, 2018
81.86
81.86
81.86
50
+1.74(+2.17%)
Jul 02, 2018
80.12
80.12
80.12
80.12
297
-0.18(-0.22%)
Jun 28, 2018
80.30
80.30
80.30
71
-1.01(-1.25%)
Jun 27, 2018
81.73
81.88
81.31
81.31
912
-0.20(-0.25%)
Jun 26, 2018
81.29
81.51
81.29
81.51
941
+0.43(+0.53%)
Jun 25, 2018
80.69
81.15
80.69
81.08
9,689
+0.47(+0.58%)
Jun 20, 2018
80.61
80.61
80.61
33
-0.53(-0.65%)
Jun 19, 2018
80.71
81.24
80.71
81.14
1,928
-0.27(-0.33%)
Jun 18, 2018
81.48
81.48
81.41
81.41
385
-0.91(-1.11%)
Jun 15, 2018
81.97
82.32
81.79
82.32
892
+0.42(+0.52%)
Jun 14, 2018
81.96
81.96
81.80
81.90
1,868
-0.47(-0.57%)
Jun 12, 2018
82.37
82.37
82.37
156
+0.04(+0.05%)
Jun 11, 2018
82.64
82.64
82.32
82.32
707
+0.02(+0.03%)
Jun 08, 2018
82.26
82.30
82.26
82.30
893
+1.62(+2.01%)
Jun 06, 2018
80.68
80.68
80.68
224
-0.42(-0.52%)
Jun 05, 2018
81.10
81.10
81.10
81.10
164
+0.48(+0.60%)
Jun 04, 2018
80.58
80.83
80.58
80.61
1,769
+0.72(+0.90%)
Jun 01, 2018
79.89
79.89
79.89
79.89
191
+0.65(+0.82%)
May 31, 2018
79.12
79.24
79.12
79.24
362
-1.16(-1.44%)
May 30, 2018
80.40
80.40
80.40
80.40
276
+0.48(+0.60%)
May 25, 2018
79.92
79.92
79.92
121
+0.91(+1.15%)
May 18, 2018
79.01
79.01
79.01
21
+0.02(+0.03%)
May 17, 2018
78.99
78.99
78.99
78.99
620
+0.11(+0.13%)
May 16, 2018
78.88
78.88
78.88
78.88
244
+0.40(+0.51%)
May 15, 2018
78.48
78.48
78.48
78.48
589
-0.81(-1.02%)
May 14, 2018
79.64
79.64
79.29
79.29
1,522
+0.05(+0.06%)
May 11, 2018
79.24
79.24
79.24
79.24
464
-0.01(-0.01%)
May 10, 2018
79.00
79.25
79.00
79.25
520
+1.19(+1.52%)
May 07, 2018
78.06
78.06
78.06
113
+0.15(+0.19%)
May 04, 2018
76.16
77.91
76.16
77.91
342
+2.57(+3.42%)
May 03, 2018
74.60
75.34
74.60
75.34
2,247
-2.12(-2.74%)
May 02, 2018
77.11
77.46
77.11
77.46
1,613
+0.68(+0.88%)
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
.