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%)
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
.