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, 2013
41.29
41.84
41.20
41.58
10,570
+0.34(+0.83%)
Jul 30, 2013
41.37
41.38
41.20
41.24
796
+0.05(+0.12%)
Jul 26, 2013
41.19
41.19
41.19
41.19
0
-0.02(-0.05%)
Jul 25, 2013
40.98
41.21
40.84
41.21
1,492
+0.49(+1.20%)
Jul 24, 2013
41.35
41.35
40.72
40.73
6,216
-0.85(-2.06%)
Jul 23, 2013
41.33
41.58
41.33
41.58
1,508
+0.20(+0.48%)
Jul 22, 2013
41.42
41.75
41.36
41.38
18,709
+0.11(+0.27%)
Jul 19, 2013
41.04
41.31
40.97
41.27
4,300
+0.23(+0.57%)
Jul 18, 2013
40.93
41.14
40.93
41.04
9,644
+0.53(+1.30%)
Jul 17, 2013
40.71
40.71
40.50
40.51
6,085
+0.09(+0.22%)
Jul 16, 2013
40.52
40.52
40.37
40.42
2,100
-0.36(-0.87%)
Jul 15, 2013
40.56
40.78
40.55
40.78
5,631
+0.46(+1.14%)
Jul 12, 2013
40.30
40.33
40.30
40.32
3,175
+0.18(+0.45%)
Jul 11, 2013
39.28
40.25
39.28
40.14
626
+0.77(+1.96%)
Jul 10, 2013
39.34
39.59
39.20
39.37
3,200
-0.11(-0.28%)
Jul 09, 2013
39.25
39.49
39.14
39.48
3,027
+0.66(+1.69%)
Jul 08, 2013
38.90
38.90
38.82
38.82
1,700
+0.88(+2.33%)
Jul 05, 2013
37.51
37.94
37.51
37.94
3,673
+0.63(+1.69%)
Jul 03, 2013
37.15
37.40
37.15
37.31
1,950
-0.45(-1.19%)
Jul 02, 2013
37.99
38.20
37.76
37.76
1,994
-0.04(-0.11%)
Jul 01, 2013
37.89
38.14
37.68
37.80
4,960
+0.43(+1.15%)
Jun 28, 2013
37.70
37.83
37.37
37.37
3,116
+0.14(+0.38%)
Jun 26, 2013
36.97
37.46
36.91
37.23
11,959
+0.76(+2.08%)
Jun 25, 2013
36.24
36.62
35.86
36.47
10,805
+0.71(+1.99%)
Jun 24, 2013
36.41
36.41
35.13
35.76
17,152
-0.99(-2.69%)
Jun 21, 2013
36.64
36.75
35.71
36.75
15,889
+0.66(+1.83%)
Jun 20, 2013
37.50
37.50
35.84
36.09
28,863
-2.07(-5.42%)
Jun 19, 2013
39.20
39.38
38.14
38.16
12,525
-1.24(-3.15%)
Jun 18, 2013
39.01
39.51
38.93
39.40
6,355
+0.52(+1.34%)
Jun 17, 2013
38.97
39.16
38.61
38.88
21,245
+0.51(+1.33%)
Jun 14, 2013
38.61
38.90
38.21
38.37
8,190
-0.18(-0.47%)
Jun 13, 2013
37.32
38.63
37.32
38.55
5,802
+1.01(+2.69%)
Jun 12, 2013
38.19
38.27
37.25
37.54
7,722
-0.44(-1.16%)
Jun 11, 2013
38.15
38.73
37.65
37.98
18,736
-0.53(-1.38%)
Jun 10, 2013
38.61
38.82
38.36
38.51
8,040
-0.33(-0.85%)
Jun 07, 2013
38.01
38.97
38.01
38.84
14,962
+0.90(+2.37%)
Jun 06, 2013
37.59
38.15
37.01
37.94
9,000
+1.03(+2.79%)
Jun 05, 2013
38.05
38.13
36.91
36.91
19,978
-1.55(-4.03%)
Jun 04, 2013
38.76
38.93
38.18
38.46
20,448
-0.20(-0.52%)
Jun 03, 2013
38.20
38.68
37.80
38.66
35,144
+1.32(+3.54%)
May 31, 2013
39.01
39.53
37.34
37.34
26,385
-2.08(-5.28%)
May 30, 2013
39.67
39.73
39.35
39.42
12,993
+0.11(+0.28%)
May 29, 2013
39.74
39.92
39.00
39.31
16,465
-1.06(-2.63%)
May 28, 2013
40.80
41.17
40.08
40.37
13,873
+0.27(+0.67%)
May 24, 2013
39.68
40.13
39.58
40.10
9,140
-0.12(-0.30%)
May 23, 2013
39.45
40.33
37.65
40.22
59,035
-0.35(-0.87%)
May 22, 2013
41.72
41.76
40.29
40.57
9,874
-0.90(-2.17%)
May 21, 2013
41.48
41.60
41.22
41.47
8,000
+0.26(+0.63%)
May 20, 2013
41.20
41.54
41.19
41.21
5,419
-0.05(-0.11%)
May 17, 2013
40.91
41.33
40.87
41.26
6,575
+0.82(+2.02%)
May 16, 2013
41.00
41.32
40.33
40.44
19,740
-0.57(-1.39%)
May 15, 2013
40.72
41.06
40.37
41.01
8,459
+1.49(+3.77%)
May 13, 2013
39.41
39.67
39.33
39.52
12,051
-0.08(-0.20%)
May 10, 2013
39.52
39.90
39.31
39.60
15,000
+0.30(+0.76%)
May 09, 2013
39.58
39.73
39.26
39.30
7,600
-0.46(-1.16%)
May 08, 2013
39.60
39.77
39.49
39.76
12,702
+0.16(+0.40%)
May 07, 2013
39.11
39.62
39.11
39.60
17,395
+0.54(+1.38%)
May 06, 2013
39.59
39.59
39.01
39.06
23,200
-0.11(-0.28%)
May 03, 2013
38.94
39.47
38.30
39.17
26,697
+0.87(+2.27%)
May 02, 2013
37.94
38.34
37.87
38.30
8,250
-2.03(-5.03%)
May 01, 2013
38.15
40.33
37.56
40.33
23,327
+2.17(+5.68%)
Apr 30, 2013
37.81
38.17
37.22
38.16
32,556
-0.05(-0.12%)
Apr 29, 2013
37.93
38.42
37.93
38.21
16,078
+0.41(+1.08%)
Apr 26, 2013
38.06
38.09
37.67
37.80
23,722
-0.21(-0.55%)
Apr 25, 2013
37.95
38.38
37.76
38.01
26,529
+0.27(+0.72%)
Apr 24, 2013
37.73
37.90
37.71
37.74
28,595
-0.04(-0.11%)
Apr 23, 2013
37.69
37.98
37.48
37.78
35,800
+0.70(+1.89%)
Apr 22, 2013
36.93
37.26
36.56
37.08
20,230
+0.13(+0.35%)
Apr 19, 2013
36.44
37.31
36.19
36.95
20,528
+0.82(+2.27%)
Apr 18, 2013
36.81
36.81
35.88
36.13
33,796
-0.11(-0.30%)
Apr 17, 2013
36.51
36.65
35.88
36.24
24,158
-0.79(-2.13%)
Apr 16, 2013
36.35
37.03
36.35
37.03
31,150
+0.88(+2.43%)
Apr 15, 2013
37.26
37.41
36.02
36.15
47,820
-1.58(-4.19%)
Apr 12, 2013
37.67
37.85
37.56
37.73
16,966
-0.16(-0.42%)
Apr 11, 2013
37.70
38.06
37.56
37.89
21,100
+0.28(+0.74%)
Apr 10, 2013
37.07
37.94
37.07
37.61
6,300
+0.66(+1.79%)
Apr 09, 2013
37.01
37.87
36.66
36.95
26,795
+0.12(+0.33%)
Apr 08, 2013
36.32
38.45
36.18
36.83
14,380
+0.48(+1.32%)
Apr 05, 2013
34.82
36.71
34.82
36.35
21,953
-0.18(-0.49%)
Apr 04, 2013
36.10
36.55
36.09
36.53
9,242
+0.45(+1.25%)
Apr 03, 2013
36.89
36.89
35.90
36.08
39,045
-0.69(-1.88%)
Apr 02, 2013
36.96
36.99
36.59
36.77
43,100
+0.20(+0.55%)
Apr 01, 2013
37.10
37.37
36.48
36.57
37,710
-0.38(-1.03%)
Mar 28, 2013
36.56
37.14
36.44
36.95
25,940
+0.50(+1.37%)
Mar 27, 2013
35.52
36.54
35.52
36.45
34,944
-0.09(-0.25%)
Mar 26, 2013
36.33
36.91
36.16
36.54
23,875
+0.53(+1.47%)
Mar 25, 2013
36.45
36.55
35.28
36.01
62,935
-0.06(-0.17%)
Mar 22, 2013
36.05
36.19
35.85
36.07
31,000
+0.27(+0.76%)
Mar 21, 2013
37.19
37.19
35.74
35.80
7,780
-0.44(-1.22%)
Mar 20, 2013
35.96
36.26
35.93
36.24
21,200
+0.66(+1.85%)
Mar 19, 2013
35.75
35.85
35.28
35.58
4,450
+0.03(+0.08%)
Mar 18, 2013
35.90
35.90
35.50
35.55
9,130
-0.38(-1.06%)
Mar 15, 2013
35.89
35.96
35.70
35.93
6,670
-0.13(-0.36%)
Mar 14, 2013
35.87
36.37
35.81
36.06
5,259
+0.40(+1.12%)
Mar 13, 2013
35.46
35.71
35.45
35.66
2,300
+0.21(+0.59%)
Mar 12, 2013
35.41
35.47
35.34
35.45
1,540
+0.03(+0.08%)
Mar 11, 2013
35.22
35.48
35.09
35.42
5,342
+0.01(+0.03%)
Mar 08, 2013
35.19
35.41
35.02
35.41
62,000
+0.31(+0.88%)
Mar 07, 2013
35.06
35.10
35.06
35.10
2,300
+0.18(+0.52%)
Mar 06, 2013
35.15
35.15
34.92
34.92
970
-0.02(-0.06%)
Mar 05, 2013
34.77
34.96
34.77
34.94
3,890
+0.52(+1.51%)
Mar 04, 2013
34.07
34.42
33.99
34.42
900
+0.14(+0.41%)
Feb 28, 2013
34.12
34.28
34.28
34.28
8,500
+0.27(+0.79%)
Feb 27, 2013
33.69
34.01
33.69
34.01
550
+0.88(+2.66%)
Feb 26, 2013
33.15
33.16
32.97
33.13
3,500
-0.75(-2.21%)
Feb 22, 2013
33.83
34.19
33.83
33.88
5,931
+0.59(+1.77%)
Feb 21, 2013
33.32
33.58
33.27
33.29
7,745
-0.40(-1.19%)
Feb 20, 2013
34.25
34.25
33.69
33.69
11,404
-0.61(-1.78%)
Feb 19, 2013
34.06
34.64
33.95
34.30
12,255
+0.58(+1.72%)
Feb 15, 2013
34.02
34.09
33.72
33.72
33,900
+0.03(+0.09%)
Feb 14, 2013
33.55
33.69
33.55
33.69
445
+0.14(+0.42%)
Feb 13, 2013
33.57
33.57
33.55
33.55
4,000
+0.10(+0.30%)
Feb 12, 2013
33.18
33.45
33.18
33.45
9,154
+0.24(+0.72%)
Feb 11, 2013
32.79
33.21
32.79
33.21
422
+0.00(+0.00%)
Feb 08, 2013
33.74
33.74
33.20
33.21
670
+0.34(+1.03%)
Feb 07, 2013
33.10
33.10
32.86
32.87
2,400
-0.30(-0.90%)
Feb 06, 2013
32.80
33.17
32.80
33.17
5,522
+0.53(+1.64%)
Feb 04, 2013
33.00
33.00
32.62
32.64
7,300
-0.48(-1.46%)
Feb 01, 2013
32.99
33.15
32.98
33.12
4,404
+0.42(+1.28%)
Jan 31, 2013
32.63
32.70
32.63
32.70
540
+0.27(+0.83%)
Jan 30, 2013
32.46
32.46
32.43
32.43
900
+0.02(+0.05%)
Jan 29, 2013
32.42
32.42
32.41
32.41
740
+0.17(+0.54%)
Jan 28, 2013
32.20
32.24
32.19
32.24
8,459
-0.08(-0.24%)
Jan 25, 2013
32.32
32.32
32.32
32.32
200
+0.22(+0.68%)
Jan 24, 2013
32.10
32.10
32.10
32.10
2,000
+0.01(+0.02%)
Jan 23, 2013
31.96
32.10
31.95
32.09
850
+0.12(+0.39%)
Jan 22, 2013
31.73
31.97
31.73
31.97
500
+0.45(+1.43%)
Jan 18, 2013
31.52
31.52
31.52
31.52
100
-0.00(-0.00%)
Jan 17, 2013
31.25
31.52
31.09
31.52
1,320
+0.74(+2.40%)
Jan 15, 2013
30.78
30.78
30.78
30.78
100
+0.00(+0.00%)
Jan 14, 2013
30.77
30.78
30.77
30.78
824
+0.24(+0.79%)
Jan 11, 2013
30.54
30.54
30.54
30.54
100
-0.06(-0.20%)
Jan 10, 2013
30.59
30.60
30.59
30.60
360
+0.00(+0.01%)
Jan 09, 2013
30.80
30.80
30.53
30.60
5,865
+0.22(+0.71%)
Jan 08, 2013
30.85
30.85
30.38
30.38
600
-0.12(-0.39%)
Jan 07, 2013
30.56
30.56
30.50
30.50
800
-0.27(-0.88%)
Jan 04, 2013
30.65
30.77
30.63
30.77
6,021
+0.12(+0.39%)
Jan 03, 2013
30.37
30.67
30.37
30.65
4,190
+0.63(+2.10%)
Jan 02, 2013
29.37
30.15
29.20
30.02
64,753
+1.03(+3.55%)
Dec 31, 2012
28.29
28.99
28.29
28.99
1,100
+0.49(+1.72%)
Dec 28, 2012
28.48
28.50
28.46
28.50
3,599
-0.12(-0.42%)
Dec 27, 2012
28.62
28.62
28.62
28.62
450
-0.45(-1.55%)
Dec 24, 2012
29.10
29.07
29.07
29.07
600
-0.06(-0.21%)
Dec 21, 2012
29.51
29.51
29.13
29.13
3,550
-0.48(-1.62%)
Dec 20, 2012
29.61
29.61
29.61
29.61
2,428
-0.10(-0.34%)
Dec 19, 2012
29.72
29.75
29.69
29.71
5,040
+0.00(+0.00%)
Dec 18, 2012
29.55
29.71
29.55
29.71
2,450
+0.71(+2.45%)
Dec 17, 2012
28.58
29.00
28.58
29.00
2,500
+0.18(+0.62%)
Dec 14, 2012
28.82
28.82
28.82
28.82
4,500
-0.17(-0.59%)
Dec 13, 2012
29.07
29.07
28.99
28.99
3,100
-0.22(-0.74%)
Dec 10, 2012
29.17
29.21
29.21
29.21
3,900
+0.16(+0.54%)
Dec 07, 2012
29.00
29.05
29.00
29.05
3,625
+0.32(+1.11%)
Dec 04, 2012
28.73
28.73
28.73
28.73
0
-0.02(-0.07%)
Nov 29, 2012
28.75
28.75
28.75
28.75
0
+0.39(+1.39%)
Nov 28, 2012
27.81
28.41
27.81
28.36
1,300
+0.17(+0.59%)
Nov 27, 2012
28.19
28.19
28.19
28.19
100
-0.14(-0.49%)
Nov 26, 2012
28.75
28.75
28.33
28.33
3,390
-0.10(-0.35%)
Nov 23, 2012
28.50
28.50
26.66
28.43
1,839
+0.55(+1.97%)
Nov 21, 2012
27.81
27.88
27.81
27.88
200
+0.22(+0.80%)
Nov 20, 2012
27.63
27.66
27.63
27.66
300
+0.29(+1.06%)
Nov 19, 2012
27.37
27.37
27.37
27.37
100
+0.74(+2.78%)
Nov 16, 2012
26.50
26.63
26.50
26.63
450
+0.12(+0.45%)
Nov 15, 2012
26.51
26.51
26.51
26.51
1,000
-0.89(-3.25%)
Nov 13, 2012
27.40
27.40
27.40
27.40
300
+0.15(+0.55%)
Nov 12, 2012
27.25
27.25
27.25
27.25
100
-0.15(-0.55%)
Nov 09, 2012
27.18
27.40
27.18
27.40
3,549
-0.10(-0.36%)
Nov 08, 2012
27.55
27.55
27.50
27.50
1,250
-0.06(-0.22%)
Nov 07, 2012
27.75
27.75
27.56
27.56
500
-0.96(-3.37%)
Nov 05, 2012
28.32
28.52
28.52
28.52
2,700
-0.18(-0.63%)
Nov 02, 2012
28.95
28.96
28.70
28.70
3,396
-0.47(-1.61%)
Nov 01, 2012
29.16
29.25
29.16
29.17
1,850
+0.74(+2.60%)
Oct 31, 2012
28.38
28.43
28.38
28.43
2,600
+0.21(+0.74%)
Oct 26, 2012
28.49
28.22
28.22
28.22
3,500
-0.21(-0.74%)
Oct 25, 2012
28.62
28.75
28.23
28.43
1,900
+0.13(+0.46%)
Oct 24, 2012
28.57
28.66
28.23
28.30
1,400
+0.11(+0.39%)
Oct 23, 2012
28.51
28.51
28.14
28.19
1,798
-1.11(-3.79%)
Oct 19, 2012
29.67
29.67
29.30
29.30
3,319
-0.15(-0.51%)
Oct 16, 2012
29.45
29.45
29.45
29.45
0
+0.78(+2.72%)
Oct 15, 2012
28.76
28.76
28.67
28.67
300
-0.21(-0.73%)
Oct 11, 2012
29.09
28.88
28.88
28.88
600
+0.21(+0.73%)
Oct 10, 2012
28.91
28.91
28.67
28.67
4,666
-0.72(-2.45%)
Oct 04, 2012
29.39
29.39
29.39
29.39
1,000
+0.40(+1.38%)
Oct 03, 2012
29.20
29.20
28.98
28.99
1,600
+0.32(+1.12%)
Oct 02, 2012
29.01
29.01
28.65
28.67
670
-0.09(-0.31%)
Oct 01, 2012
29.20
29.22
28.60
28.76
16,100
-0.06(-0.21%)
Sep 28, 2012
28.82
28.82
28.82
28.82
683
-0.23(-0.79%)
Sep 27, 2012
28.75
29.05
28.75
29.05
700
+0.32(+1.11%)
Sep 26, 2012
28.70
28.73
28.66
28.73
986
-0.10(-0.34%)
Sep 25, 2012
29.37
29.44
28.83
28.83
2,793
-0.47(-1.60%)
Sep 24, 2012
29.07
29.30
29.07
29.30
3,100
+0.10(+0.34%)
Sep 21, 2012
29.41
29.42
29.20
29.20
3,225
+0.12(+0.41%)
Sep 20, 2012
29.14
29.14
29.08
29.08
400
-0.18(-0.62%)
Sep 19, 2012
29.20
29.26
29.20
29.26
3,400
+0.14(+0.48%)
Sep 18, 2012
29.14
29.20
29.09
29.12
1,000
-0.21(-0.72%)
Sep 17, 2012
29.34
29.34
29.30
29.33
9,000
-0.17(-0.58%)
Sep 14, 2012
29.50
29.50
29.50
29.50
1,600
+0.12(+0.41%)
Sep 13, 2012
28.70
29.49
28.68
29.38
15,300
+0.74(+2.58%)
Sep 12, 2012
28.64
28.64
28.64
28.64
1,100
-0.01(-0.03%)
Sep 11, 2012
28.65
28.65
28.65
28.65
100
-0.23(-0.79%)
Sep 10, 2012
28.84
28.90
28.84
28.88
1,749
+0.11(+0.39%)
Sep 07, 2012
28.76
28.77
28.76
28.77
250
+0.08(+0.27%)
Sep 06, 2012
28.48
28.69
28.48
28.69
8,200
+0.94(+3.39%)
Sep 05, 2012
27.86
27.86
27.75
27.75
200
+0.05(+0.17%)
Aug 31, 2012
27.70
27.70
27.70
27.70
100
+0.15(+0.55%)
Aug 30, 2012
27.57
27.57
27.48
27.55
1,531
-0.52(-1.85%)
Aug 29, 2012
28.07
28.07
28.07
28.07
100
+0.19(+0.69%)
Aug 27, 2012
27.88
27.88
27.88
27.88
100
+0.38(+1.38%)
Aug 24, 2012
27.50
27.50
27.50
27.50
600
-0.22(-0.79%)
Aug 23, 2012
27.69
27.72
27.69
27.72
915
-0.30(-1.08%)
Aug 21, 2012
28.30
28.02
28.02
28.02
3,800
+0.00(+0.01%)
Aug 20, 2012
28.02
28.02
28.02
28.02
203
-0.07(-0.25%)
Aug 17, 2012
28.04
28.09
28.04
28.09
1,200
+0.22(+0.79%)
Aug 16, 2012
27.68
27.87
27.68
27.87
1,200
+0.18(+0.65%)
Aug 15, 2012
27.69
27.69
27.69
27.69
201
+0.14(+0.51%)
Aug 14, 2012
27.55
27.55
27.55
27.55
2,000
+0.05(+0.18%)
Aug 13, 2012
27.67
27.67
27.47
27.50
809
+0.02(+0.08%)
Aug 10, 2012
27.41
27.48
27.41
27.48
600
-0.02(-0.07%)
Aug 09, 2012
27.50
27.50
27.50
27.50
500
-0.29(-1.04%)
Aug 07, 2012
27.75
27.79
27.79
27.79
400
+0.34(+1.24%)
Aug 06, 2012
27.55
27.55
27.45
27.45
584
+0.19(+0.70%)
Aug 03, 2012
26.25
27.26
26.25
27.26
1,200
+1.02(+3.89%)
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
.