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 (%)
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%)
May 01, 2018
76.78
76.78
76.78
76.78
2,158
-1.22(-1.56%)
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%)
Feb 01, 2018
88.04
88.04
86.92
87.35
1,135
-1.46(-1.64%)
Jan 31, 2018
88.81
88.81
88.81
88.81
448
+0.19(+0.21%)
Jan 30, 2018
88.87
90.77
88.60
88.62
3,297
-2.15(-2.37%)
Jan 29, 2018
91.30
91.30
90.53
90.77
3,075
-0.53(-0.58%)
Jan 26, 2018
90.67
91.38
90.67
91.30
1,228
+0.74(+0.81%)
Jan 25, 2018
90.54
90.56
90.28
90.56
2,431
+0.47(+0.52%)
Jan 24, 2018
90.27
90.27
90.09
90.09
453
+0.61(+0.68%)
Jan 23, 2018
90.96
90.96
88.98
89.48
693
+1.14(+1.29%)
Jan 22, 2018
88.46
88.46
88.34
88.34
518
+1.14(+1.31%)
Jan 18, 2018
87.20
87.20
87.20
145
-0.45(-0.51%)
Jan 17, 2018
87.40
87.65
87.40
87.65
432
+0.95(+1.09%)
Jan 16, 2018
88.21
88.21
86.70
86.70
2,567
-0.44(-0.50%)
Jan 12, 2018
87.14
87.14
87.14
0
+0.14(+0.16%)
Jan 09, 2018
87.00
87.00
87.00
145
-0.01(-0.01%)
Jan 08, 2018
86.00
87.01
85.99
87.01
3,183
+0.89(+1.03%)
Jan 05, 2018
86.02
86.13
85.75
86.13
2,547
+0.19(+0.22%)
Jan 04, 2018
87.49
87.49
85.94
85.94
442
+0.48(+0.56%)
Jan 03, 2018
85.74
85.74
85.46
85.46
634
+0.13(+0.15%)
Jan 02, 2018
85.50
85.49
85.30
85.33
1,873
-0.16(-0.19%)
Dec 29, 2017
85.49
85.49
85.49
0
+0.09(+0.11%)
Dec 28, 2017
87.45
87.45
85.36
85.40
696
+0.10(+0.12%)
Dec 26, 2017
85.30
85.30
85.30
100
+0.70(+0.83%)
Dec 22, 2017
84.46
84.71
84.46
84.60
1,328
-0.14(-0.17%)
Dec 21, 2017
84.75
84.90
84.60
84.74
3,229
+0.17(+0.20%)
Dec 20, 2017
85.01
85.01
84.46
84.57
1,626
-0.54(-0.64%)
Dec 18, 2017
85.11
85.11
85.11
119
+0.54(+0.64%)
Dec 15, 2017
84.07
84.57
84.07
84.57
518
+1.30(+1.56%)
Dec 14, 2017
83.93
84.01
83.27
83.27
1,899
-0.51(-0.61%)
Dec 13, 2017
83.78
83.78
83.78
83.78
216
-0.04(-0.05%)
Dec 12, 2017
84.00
84.00
83.80
83.82
689
-0.38(-0.45%)
Dec 11, 2017
84.42
84.42
84.20
84.20
454
+0.03(+0.03%)
Dec 08, 2017
83.29
84.17
83.29
84.17
634
+0.52(+0.63%)
Dec 06, 2017
83.65
83.65
83.65
85
-0.31(-0.37%)
Dec 05, 2017
83.96
83.96
83.96
83.96
310
-1.30(-1.53%)
Dec 04, 2017
85.76
85.76
85.26
85.26
661
+1.94(+2.33%)
Dec 01, 2017
83.01
83.32
82.90
83.32
905
-0.54(-0.64%)
Nov 30, 2017
83.90
84.00
83.86
83.86
1,417
+3.13(+3.88%)
Nov 28, 2017
80.73
80.73
80.73
199
+1.01(+1.26%)
Nov 27, 2017
81.37
81.37
79.59
79.72
744
+0.25(+0.32%)
Nov 24, 2017
79.23
79.49
79.23
79.47
884
+0.07(+0.09%)
Nov 22, 2017
79.64
79.64
79.34
79.40
1,828
+0.75(+0.95%)
Nov 20, 2017
78.65
78.65
78.65
158
+0.35(+0.44%)
Nov 17, 2017
78.30
78.30
78.30
78.30
360
+0.12(+0.15%)
Nov 16, 2017
78.19
78.19
78.19
78.19
410
+1.07(+1.39%)
Nov 15, 2017
77.45
77.45
77.12
77.12
425
-0.28(-0.36%)
Nov 14, 2017
77.40
77.40
77.40
77.40
1,595
-0.54(-0.69%)
Nov 13, 2017
77.29
77.94
77.29
77.94
1,669
+0.40(+0.52%)
Nov 10, 2017
77.53
77.54
77.35
77.54
834
+0.31(+0.40%)
Nov 09, 2017
76.89
77.23
76.89
77.23
268
-0.60(-0.77%)
Nov 08, 2017
77.30
77.83
77.30
77.83
392
+0.53(+0.69%)
Nov 07, 2017
77.30
77.30
77.30
77.30
240
-0.44(-0.56%)
Nov 03, 2017
77.74
77.74
77.74
77
+0.14(+0.18%)
Nov 02, 2017
77.90
77.90
77.53
77.60
2,077
-0.35(-0.45%)
Nov 01, 2017
78.40
78.40
77.95
77.95
738
-0.17(-0.22%)
Oct 30, 2017
78.12
78.12
78.12
328
-0.64(-0.81%)
Oct 27, 2017
78.92
78.92
78.76
78.76
327
-0.95(-1.19%)
Oct 26, 2017
79.23
79.71
79.23
79.71
676
+0.64(+0.81%)
Oct 25, 2017
79.63
79.63
78.58
79.07
1,375
-0.09(-0.11%)
Oct 18, 2017
79.16
79.16
79.16
236
+0.69(+0.88%)
Oct 16, 2017
78.47
78.47
78.47
143
-0.03(-0.04%)
Oct 13, 2017
78.66
78.66
78.50
78.50
5,075
+0.31(+0.40%)
Oct 12, 2017
78.19
78.19
78.19
78.19
331
-0.09(-0.11%)
Oct 11, 2017
78.00
78.33
78.00
78.28
1,455
+0.88(+1.14%)
Oct 06, 2017
77.40
77.40
77.40
222
+2.48(+3.31%)
Sep 27, 2017
74.92
284
-0.53(-0.71%)
Sep 25, 2017
75.45
217
+0.67(+0.89%)
Sep 22, 2017
74.76
74.78
74.76
74.78
481
-0.20(-0.27%)
Sep 21, 2017
74.98
74.98
74.98
74.98
103
-0.33(-0.44%)
Sep 20, 2017
75.30
75.32
75.30
75.32
406
+0.14(+0.18%)
Sep 19, 2017
75.18
75.18
75.00
75.18
1,414
+0.23(+0.31%)
Sep 18, 2017
74.95
74.95
74.95
74.95
331
+0.14(+0.19%)
Sep 15, 2017
74.81
74.81
74.81
74.81
278
+0.63(+0.85%)
Sep 14, 2017
73.59
74.18
73.59
74.18
695
+0.32(+0.43%)
Sep 13, 2017
73.86
73.86
73.86
73.86
303
+1.74(+2.41%)
Sep 06, 2017
72.12
261
+0.23(+0.32%)
Sep 05, 2017
72.90
72.90
71.62
71.89
4,883
-1.11(-1.52%)
Sep 01, 2017
72.31
73.00
72.31
73.00
2,605
+1.20(+1.67%)
Aug 30, 2017
71.80
131
+0.71(+0.99%)
Aug 29, 2017
71.09
71.09
71.09
71.09
124
-0.16(-0.22%)
Aug 28, 2017
71.21
71.25
71.21
71.25
401
-0.25(-0.35%)
Aug 25, 2017
71.98
71.98
71.50
71.50
334
-0.66(-0.91%)
Aug 22, 2017
72.16
159
+1.53(+2.17%)
Aug 21, 2017
70.50
70.67
70.38
70.63
1,347
-0.40(-0.56%)
Aug 18, 2017
70.58
71.03
70.40
71.03
7,983
-0.16(-0.22%)
Aug 17, 2017
72.99
72.99
71.18
71.18
2,009
-2.12(-2.89%)
Aug 16, 2017
72.78
73.30
72.78
73.30
1,003
+0.94(+1.30%)
Aug 15, 2017
72.47
72.47
72.36
72.36
826
-0.42(-0.58%)
Aug 14, 2017
70.66
72.78
70.66
72.78
5,457
+0.50(+0.69%)
Aug 10, 2017
72.29
303
-0.82(-1.13%)
Aug 09, 2017
72.87
73.11
72.87
73.11
719
-1.12(-1.51%)
Aug 08, 2017
74.10
74.38
74.00
74.23
5,709
-0.14(-0.19%)
Aug 07, 2017
74.37
74.37
74.37
74.37
259
-1.56(-2.05%)
Aug 03, 2017
75.93
50
+1.86(+2.50%)
Aug 02, 2017
73.73
74.08
73.73
74.08
436
-0.05(-0.07%)
Jul 31, 2017
74.13
21
-0.39(-0.53%)
Jul 26, 2017
74.52
13
-0.28(-0.37%)
Jul 25, 2017
74.86
74.86
74.79
74.80
589
+1.09(+1.48%)
Jul 24, 2017
73.85
73.85
73.71
73.71
213
-0.47(-0.63%)
Jul 20, 2017
74.18
223
+1.05(+1.43%)
Jul 19, 2017
73.06
73.13
73.06
73.13
276
+0.13(+0.18%)
Jul 18, 2017
73.00
73.00
73.00
73.00
227
-0.30(-0.41%)
Jul 17, 2017
73.00
73.30
73.00
73.30
439
+0.08(+0.11%)
Jul 14, 2017
72.34
73.22
72.34
73.22
480
+1.42(+1.98%)
Jul 11, 2017
71.80
2
-0.43(-0.60%)
Jul 10, 2017
72.57
72.57
72.23
72.23
703
-0.40(-0.55%)
Jul 07, 2017
72.57
72.63
72.57
72.63
2,027
+0.98(+1.36%)
Jul 06, 2017
72.65
72.66
71.65
71.65
4,486
-1.57(-2.14%)
Jul 05, 2017
73.37
73.37
73.22
73.22
424
-0.55(-0.75%)
Jul 03, 2017
73.95
73.95
73.77
73.77
237
+0.73(+1.00%)
Jun 30, 2017
73.10
73.10
73.04
73.04
2,299
+0.64(+0.88%)
Jun 29, 2017
72.77
72.93
72.40
72.40
932
-1.39(-1.88%)
Jun 28, 2017
73.78
73.79
73.78
73.79
2,342
+0.51(+0.69%)
Jun 27, 2017
73.28
73.28
73.28
73.28
365
-0.31(-0.42%)
Jun 26, 2017
73.47
73.67
73.47
73.59
869
+0.48(+0.65%)
Jun 23, 2017
73.11
73.11
73.11
73.11
193
-0.32(-0.43%)
Jun 21, 2017
73.43
74
-1.75(-2.33%)
Jun 19, 2017
75.18
89
+0.33(+0.44%)
Jun 16, 2017
74.04
74.85
74.04
74.85
831
+0.10(+0.14%)
Jun 15, 2017
74.31
74.82
74.31
74.75
1,112
+0.16(+0.21%)
Jun 13, 2017
74.59
101
+0.44(+0.59%)
Jun 12, 2017
74.25
74.97
74.15
74.15
431
+0.37(+0.50%)
Jun 09, 2017
73.75
73.78
73.75
73.78
534
+1.05(+1.45%)
Jun 07, 2017
72.73
4
-0.29(-0.40%)
Jun 06, 2017
73.00
73.02
72.88
73.02
766
-0.61(-0.83%)
Jun 05, 2017
73.82
73.82
73.59
73.63
6,793
-0.36(-0.48%)
Jun 02, 2017
74.14
74.14
73.98
73.98
802
+1.05(+1.44%)
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
.