Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ High Yield Select 10 ETN Elements (NY: DOD )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.000 9.000 8.820 9.000 23,100 +0.14(+1.58%)
Nov 29, 2011 8.810 8.860 8.810 8.860 555 +0.22(+2.55%)
Nov 28, 2011 8.690 8.720 8.640 8.640 5,500 +0.13(+1.53%)
Nov 25, 2011 8.500 8.560 8.410 8.510 8,425 -0.04(-0.42%)
Nov 23, 2011 8.580 8.590 8.510 8.546 8,740 -0.11(-1.32%)
Nov 22, 2011 8.670 8.730 8.620 8.660 4,885 -0.02(-0.23%)
Nov 21, 2011 8.750 8.750 8.610 8.680 13,500 -0.12(-1.36%)
Nov 18, 2011 8.850 8.870 8.800 8.800 12,100 +0.01(+0.11%)
Nov 17, 2011 8.890 8.930 8.770 8.790 11,300 -0.16(-1.79%)
Nov 16, 2011 9.080 9.080 8.900 8.950 19,145 -0.09(-0.96%)
Nov 15, 2011 9.010 9.080 8.990 9.037 10,962 +0.02(+0.17%)
Nov 14, 2011 9.050 9.050 9.021 9.021 1,622 -0.05(-0.54%)
Nov 11, 2011 9.075 9.080 9.070 9.070 850 +0.09(+0.96%)
Nov 10, 2011 8.950 8.990 8.920 8.984 2,493 +0.09(+1.01%)
Nov 09, 2011 8.930 8.970 8.805 8.894 6,837 -0.22(-2.47%)
Nov 08, 2011 9.020 9.119 8.970 9.119 20,967 +0.10(+1.10%)
Nov 07, 2011 8.990 9.020 8.920 9.020 13,483 +0.06(+0.67%)
Nov 04, 2011 9.070 9.070 8.880 8.960 27,500 -0.11(-1.21%)
Nov 03, 2011 8.970 9.070 8.940 9.070 27,465 +0.20(+2.25%)
Nov 02, 2011 8.850 8.900 8.850 8.870 14,900 +0.07(+0.80%)
Nov 01, 2011 8.840 8.920 8.780 8.800 28,540 -0.20(-2.22%)
Oct 31, 2011 9.100 9.100 9.000 9.000 34,378 -0.17(-1.85%)
Oct 28, 2011 9.220 9.220 9.080 9.170 8,550 +0.10(+1.10%)
Oct 27, 2011 9.000 9.160 8.990 9.070 41,043 +0.22(+2.49%)
Oct 26, 2011 8.840 8.900 8.730 8.850 2,400 +0.00(+0.00%)
Oct 25, 2011 8.820 8.870 8.810 8.850 58,689 -0.05(-0.56%)
Oct 24, 2011 8.850 8.900 8.820 8.900 6,650 +0.06(+0.71%)
Oct 21, 2011 8.878 8.880 8.800 8.837 3,986 +0.14(+1.57%)
Oct 20, 2011 8.812 8.812 8.690 8.700 600 -0.08(-0.91%)
Oct 19, 2011 8.784 8.784 8.780 8.780 300 +0.09(+1.04%)
Oct 18, 2011 8.610 8.710 8.600 8.690 6,000 +0.02(+0.23%)
Oct 17, 2011 8.750 8.760 8.650 8.670 15,800 -0.13(-1.48%)
Oct 14, 2011 8.770 8.800 8.743 8.800 9,618 +0.18(+2.09%)
Oct 13, 2011 8.690 8.690 8.560 8.620 11,131 -0.08(-0.92%)
Oct 12, 2011 8.710 8.830 8.600 8.700 4,124 +0.04(+0.49%)
Oct 11, 2011 8.700 8.700 8.642 8.658 746 +0.14(+1.62%)
Oct 10, 2011 8.520 8.520 8.520 8.520 610 +0.16(+1.90%)
Oct 07, 2011 8.710 8.710 8.360 8.361 1,656 +0.13(+1.59%)
Oct 06, 2011 8.460 8.460 8.230 8.230 857 +0.01(+0.12%)
Oct 05, 2011 8.234 8.360 8.190 8.220 11,857 +0.04(+0.49%)
Oct 04, 2011 8.200 8.200 7.890 8.180 4,355 -0.32(-3.76%)
Sep 30, 2011 8.500 8.500 8.500 8.500 0 +0.10(+1.15%)
Sep 29, 2011 8.420 8.460 8.310 8.403 4,323 -0.04(-0.44%)
Sep 28, 2011 8.540 8.540 8.440 8.440 2,800 -0.13(-1.52%)
Sep 27, 2011 8.570 8.720 8.540 8.570 11,038 +0.25(+2.98%)
Sep 26, 2011 8.310 8.360 8.310 8.322 2,260 +0.05(+0.63%)
Sep 23, 2011 8.270 8.270 8.270 8.270 2,584 +0.06(+0.73%)
Sep 22, 2011 8.190 8.370 8.102 8.210 49,386 -0.19(-2.26%)
Sep 21, 2011 8.540 8.610 8.380 8.400 6,423 -0.18(-2.10%)
Sep 20, 2011 8.580 8.580 8.580 8.580 225 +0.03(+0.34%)
Sep 19, 2011 8.580 8.580 8.440 8.551 6,207 -0.08(-0.92%)
Sep 16, 2011 8.630 8.630 8.630 8.630 100 +0.09(+1.05%)
Sep 15, 2011 8.530 8.550 8.530 8.540 41,010 -0.01(-0.12%)
Sep 14, 2011 8.450 8.610 8.360 8.550 7,975 +0.21(+2.52%)
Sep 12, 2011 8.340 8.340 8.340 8.340 0 +0.06(+0.72%)
Sep 09, 2011 8.420 8.420 8.280 8.280 900 -0.33(-3.83%)
Sep 08, 2011 8.680 8.680 8.610 8.610 1,500 +0.00(+0.00%)
Sep 07, 2011 8.410 8.610 8.410 8.610 4,303 +0.20(+2.42%)
Sep 06, 2011 8.300 8.430 8.300 8.406 8,422 -0.29(-3.37%)
Sep 01, 2011 8.700 8.700 8.700 8.700 1,100 +0.01(+0.07%)
Aug 31, 2011 8.700 8.700 8.650 8.694 3,251 -0.01(-0.07%)
Aug 30, 2011 8.580 8.700 8.580 8.700 1,575 +0.04(+0.49%)
Aug 29, 2011 8.570 8.690 8.560 8.658 4,583 +0.18(+2.10%)
Aug 25, 2011 8.610 8.480 8.480 8.480 11,400 -0.13(-1.50%)
Aug 24, 2011 8.370 8.609 8.370 8.609 11,291 +0.24(+2.83%)
Aug 23, 2011 8.350 8.410 8.330 8.372 15,624 +0.07(+0.84%)
Aug 22, 2011 8.310 8.400 8.302 8.302 6,266 -0.01(-0.16%)
Aug 19, 2011 8.520 8.520 8.315 8.315 499 +0.07(+0.79%)
Aug 18, 2011 8.250 8.250 8.250 8.250 200 -0.37(-4.29%)
Aug 17, 2011 8.730 8.730 8.560 8.620 10,688 +0.10(+1.17%)
Aug 16, 2011 8.560 8.750 8.493 8.520 17,624 -0.01(-0.15%)
Aug 15, 2011 8.530 8.620 8.500 8.532 2,726 +0.08(+0.98%)
Aug 12, 2011 8.330 8.540 8.330 8.450 4,665 +0.15(+1.81%)
Aug 11, 2011 8.210 8.300 8.210 8.300 400 +0.05(+0.58%)
Aug 10, 2011 8.290 8.380 8.252 8.252 750 -0.03(-0.34%)
Aug 09, 2011 8.290 8.280 7.961 8.280 31,817 +0.23(+2.86%)
Aug 08, 2011 8.290 8.290 7.930 8.050 9,848 -0.46(-5.36%)
Aug 05, 2011 8.550 8.550 8.340 8.506 20,540 +0.08(+0.90%)
Aug 04, 2011 8.860 8.860 8.430 8.430 5,300 -0.28(-3.21%)
Aug 03, 2011 8.600 8.710 8.520 8.710 6,344 +0.06(+0.69%)
Aug 02, 2011 8.880 8.880 8.650 8.650 43,759 -0.23(-2.59%)
Aug 01, 2011 9.040 9.160 8.680 8.880 20,413 -0.09(-1.00%)
Jul 28, 2011 8.930 8.970 8.970 8.970 12,400 -0.08(-0.88%)
Jul 27, 2011 9.000 9.049 8.960 9.049 9,278 -0.11(-1.20%)
Jul 26, 2011 9.080 9.200 9.080 9.159 7,299 +0.07(+0.76%)
Jul 25, 2011 9.090 9.090 9.090 9.090 350 -0.12(-1.28%)
Jul 22, 2011 9.208 9.208 9.208 9.208 1,500 -0.06(-0.67%)
Jul 21, 2011 9.230 9.300 9.200 9.270 3,902 +0.13(+1.38%)
Jul 20, 2011 9.090 9.220 9.090 9.144 2,748 -0.09(-0.93%)
Jul 19, 2011 9.030 9.230 9.030 9.230 1,309 +0.20(+2.21%)
Jul 18, 2011 9.200 9.200 9.010 9.030 3,770 -0.16(-1.74%)
Jul 15, 2011 9.090 9.190 9.090 9.190 1,450 -0.00(-0.04%)
Jul 14, 2011 9.396 9.396 9.194 9.194 850 -0.02(-0.17%)
Jul 13, 2011 9.170 9.330 9.170 9.210 2,300 +0.01(+0.11%)
Jul 12, 2011 9.200 9.200 9.200 9.200 100 +0.02(+0.20%)
Jul 11, 2011 9.350 9.350 9.119 9.182 2,480 -0.20(-2.11%)
Jul 08, 2011 9.170 9.430 9.130 9.380 1,550 +0.14(+1.50%)
Jul 07, 2011 9.300 9.330 9.241 9.241 2,448 -0.04(-0.42%)
Jul 06, 2011 9.290 9.290 9.244 9.280 2,830 -0.02(-0.19%)
Jul 05, 2011 9.260 9.297 9.050 9.297 3,380 +0.14(+1.47%)
Jul 01, 2011 9.190 9.270 9.140 9.162 3,990 +0.04(+0.46%)
Jun 30, 2011 9.180 9.180 9.068 9.120 6,735 +0.05(+0.58%)
Jun 29, 2011 9.090 9.090 9.068 9.068 702 +0.12(+1.36%)
Jun 28, 2011 8.970 8.970 8.880 8.945 3,666 +0.14(+1.54%)
Jun 24, 2011 8.960 8.810 8.810 8.810 4,000 -0.08(-0.94%)
Jun 23, 2011 8.794 8.930 8.750 8.894 3,671 -0.03(-0.29%)
Jun 22, 2011 8.890 8.990 8.890 8.920 6,329 -0.04(-0.45%)
Jun 21, 2011 8.960 8.960 8.960 8.960 200 +0.13(+1.47%)
Jun 20, 2011 8.770 8.830 8.770 8.830 2,820 -0.03(-0.34%)
Jun 17, 2011 8.880 8.940 8.860 8.860 2,666 +0.12(+1.37%)
Jun 16, 2011 8.620 8.740 8.610 8.740 7,392 -0.07(-0.79%)
Jun 15, 2011 8.850 8.850 8.760 8.810 1,330 -0.03(-0.33%)
Jun 13, 2011 8.860 8.840 8.840 8.840 2,500 +0.00(+0.03%)
Jun 10, 2011 8.950 8.950 8.790 8.837 5,730 -0.13(-1.42%)
Jun 09, 2011 8.921 8.964 8.921 8.964 740 +0.12(+1.40%)
Jun 08, 2011 8.910 8.910 8.840 8.840 1,100 -0.07(-0.83%)
Jun 07, 2011 8.850 8.914 8.850 8.914 3,340 +0.10(+1.18%)
Jun 06, 2011 8.840 8.840 8.800 8.810 15,100 -0.20(-2.22%)
Jun 03, 2011 9.010 9.010 9.010 9.010 200 -0.04(-0.47%)
May 24, 2011 9.070 9.070 9.020 9.052 1,945 +0.03(+0.36%)
May 23, 2011 9.060 9.060 9.010 9.020 6,460 -0.12(-1.31%)
May 20, 2011 9.200 9.200 9.140 9.140 3,898 -0.04(-0.39%)
May 19, 2011 9.190 9.190 9.161 9.176 700 +0.03(+0.37%)
May 18, 2011 9.100 9.170 9.100 9.142 1,400 +0.03(+0.35%)
May 17, 2011 9.090 9.110 9.074 9.110 2,220 +0.04(+0.44%)
May 16, 2011 9.230 9.230 9.060 9.070 17,220 -0.19(-2.05%)
May 13, 2011 9.140 9.260 9.140 9.260 1,123 +0.19(+2.09%)
May 12, 2011 9.066 9.070 9.066 9.070 12,220 -0.01(-0.07%)
May 11, 2011 9.210 9.210 9.075 9.076 4,331 -0.11(-1.15%)
May 10, 2011 9.140 9.182 9.140 9.182 2,900 +0.17(+1.91%)
May 06, 2011 9.010 9.010 9.010 9.010 1,100 +0.04(+0.45%)
May 05, 2011 9.050 9.050 8.970 8.970 6,380 -0.13(-1.43%)
May 04, 2011 9.120 9.120 9.100 9.100 7,750 -0.04(-0.44%)
May 03, 2011 9.150 9.150 9.120 9.140 13,047 -0.04(-0.47%)
May 02, 2011 9.183 9.183 9.183 9.183 11,123 +0.03(+0.35%)
Apr 29, 2011 9.160 9.230 9.151 9.151 6,500 -0.05(-0.53%)
Apr 28, 2011 9.140 9.200 9.140 9.200 91,470 +0.03(+0.33%)
Apr 27, 2011 9.000 9.340 8.990 9.170 57,400 +0.07(+0.77%)
Apr 26, 2011 9.002 9.120 9.002 9.100 2,520 +0.07(+0.78%)
Apr 25, 2011 9.020 9.030 9.020 9.030 960 +0.03(+0.33%)
Apr 21, 2011 9.080 9.080 8.990 9.000 2,550 -0.09(-0.99%)
Apr 20, 2011 9.000 9.110 8.990 9.090 9,900 +0.15(+1.68%)
Apr 19, 2011 8.940 8.940 8.860 8.940 7,184 +0.10(+1.17%)
Apr 18, 2011 8.820 8.836 8.810 8.836 4,600 -0.09(-1.05%)
Apr 15, 2011 8.930 8.930 8.930 8.930 125 +0.13(+1.48%)
Apr 13, 2011 8.800 8.800 8.800 8.800 0 -0.00(-0.01%)
Apr 12, 2011 8.840 8.840 8.801 8.801 1,900 -0.04(-0.44%)
Apr 11, 2011 9.000 9.000 8.840 8.840 800 -0.02(-0.25%)
Apr 07, 2011 8.862 8.862 8.862 8.862 0 -0.06(-0.71%)
Apr 06, 2011 8.970 8.970 8.920 8.926 23,310 +0.07(+0.81%)
Apr 05, 2011 8.870 8.870 8.854 8.854 1,400 -0.03(-0.31%)
Apr 04, 2011 8.868 8.881 8.860 8.881 2,200 -0.05(-0.55%)
Apr 01, 2011 8.930 8.930 8.930 8.930 500 +0.10(+1.13%)
Mar 31, 2011 8.830 8.830 8.830 8.830 110 -0.04(-0.45%)
Mar 30, 2011 8.840 8.870 8.840 8.870 1,500 +0.17(+1.95%)
Mar 29, 2011 8.660 8.700 8.660 8.700 5,240 +0.04(+0.46%)
Mar 28, 2011 8.700 8.700 8.660 8.660 7,510 +0.04(+0.46%)
Mar 25, 2011 8.680 8.680 8.620 8.620 1,540 -0.06(-0.69%)
Mar 24, 2011 8.680 8.680 8.680 8.680 1,500 +0.11(+1.28%)
Mar 23, 2011 8.520 8.570 8.520 8.570 11,204 -0.01(-0.12%)
Mar 22, 2011 8.480 8.580 8.480 8.580 1,366 +0.05(+0.56%)
Mar 21, 2011 8.620 8.620 8.520 8.533 3,080 -0.02(-0.20%)
Mar 18, 2011 8.420 8.550 8.420 8.550 1,450 +0.18(+2.15%)
Mar 17, 2011 8.450 8.450 8.370 8.370 810 +0.08(+0.97%)
Mar 16, 2011 8.360 8.480 8.290 8.290 17,500 -0.21(-2.47%)
Mar 15, 2011 8.500 8.500 8.454 8.500 7,085 +0.05(+0.54%)
Mar 14, 2011 8.640 8.640 8.454 8.454 3,774 -0.08(-0.89%)
Mar 11, 2011 8.370 8.530 8.370 8.530 720 -0.07(-0.81%)
Mar 10, 2011 8.700 8.700 8.520 8.600 8,613 -0.10(-1.15%)
Mar 09, 2011 8.700 8.700 8.700 8.700 840 +0.05(+0.58%)
Mar 07, 2011 8.650 8.650 8.650 8.650 0 +0.04(+0.44%)
Mar 04, 2011 8.580 8.612 8.580 8.612 1,600 -0.15(-1.69%)
Mar 03, 2011 8.696 8.760 8.690 8.760 3,250 +0.20(+2.36%)
Mar 02, 2011 8.550 8.558 8.550 8.558 4,000 -0.08(-0.96%)
Mar 01, 2011 8.760 8.810 8.640 8.640 15,035 -0.03(-0.34%)
Feb 28, 2011 8.610 8.670 8.590 8.670 4,160 +0.09(+1.05%)
Feb 25, 2011 8.535 8.580 8.520 8.580 2,235 +0.06(+0.72%)
Feb 24, 2011 8.560 8.600 8.440 8.519 7,620 -0.07(-0.86%)
Feb 23, 2011 8.690 8.690 8.580 8.592 1,700 -0.03(-0.32%)
Feb 22, 2011 8.600 8.620 8.523 8.620 2,680 -0.03(-0.35%)
Feb 18, 2011 8.640 8.679 8.600 8.650 4,400 -0.02(-0.23%)
Feb 17, 2011 8.600 8.670 8.590 8.670 3,390 +0.09(+1.05%)
Feb 16, 2011 8.530 8.650 8.530 8.580 3,128 +0.02(+0.23%)
Feb 15, 2011 8.560 8.635 8.560 8.560 19,600 -0.04(-0.47%)
Feb 14, 2011 8.520 8.670 8.520 8.600 9,509 +0.03(+0.35%)
Feb 11, 2011 8.610 8.610 8.410 8.570 1,015 -0.02(-0.23%)
Feb 10, 2011 8.520 8.600 8.520 8.590 21,820 +0.08(+0.89%)
Feb 09, 2011 8.520 8.540 8.484 8.514 4,450 -0.04(-0.51%)
Feb 08, 2011 8.420 8.600 8.420 8.558 29,311 +0.13(+1.52%)
Feb 07, 2011 8.480 8.500 8.430 8.430 2,734 +0.01(+0.12%)
Feb 04, 2011 8.430 8.430 8.420 8.420 4,900 -0.00(-0.02%)
Feb 03, 2011 8.420 8.440 8.350 8.422 31,251 -0.01(-0.12%)
Feb 02, 2011 8.450 8.470 8.380 8.432 55,573 -0.03(-0.33%)
Feb 01, 2011 8.330 8.490 8.330 8.460 71,890 +0.23(+2.79%)
Jan 31, 2011 8.390 8.409 8.205 8.230 33,980 -0.07(-0.84%)
Jan 28, 2011 8.420 8.420 8.260 8.300 7,535 -0.04(-0.47%)
Jan 27, 2011 8.410 8.410 8.326 8.339 22,060 -0.07(-0.87%)
Jan 26, 2011 8.450 8.455 8.388 8.412 25,619 +0.08(+1.01%)
Jan 25, 2011 8.320 8.370 8.318 8.328 22,295 -0.00(-0.05%)
Jan 24, 2011 8.350 8.360 8.332 8.332 4,623 +0.01(+0.15%)
Jan 21, 2011 8.320 8.320 8.290 8.320 7,427 +0.07(+0.85%)
Jan 20, 2011 8.220 8.270 8.220 8.250 13,110 +0.03(+0.42%)
Jan 19, 2011 8.250 8.250 8.210 8.216 6,190 -0.07(-0.88%)
Jan 18, 2011 8.330 8.330 8.289 8.289 8,115 -0.01(-0.14%)
Jan 14, 2011 8.290 8.310 8.280 8.300 7,512 +0.03(+0.41%)
Jan 13, 2011 8.290 8.290 8.250 8.266 10,716 -0.12(-1.38%)
Jan 12, 2011 8.280 8.382 8.280 8.382 4,205 +0.09(+1.11%)
Jan 11, 2011 8.340 8.340 8.290 8.290 6,718 -0.05(-0.65%)
Jan 10, 2011 8.330 8.350 8.328 8.344 7,450 -0.02(-0.19%)
Jan 07, 2011 8.380 8.380 8.333 8.360 11,400 -0.02(-0.24%)
Jan 06, 2011 8.430 8.430 8.380 8.380 6,791 -0.06(-0.69%)
Jan 05, 2011 8.360 8.440 8.360 8.438 2,440 +0.07(+0.81%)
Jan 04, 2011 8.520 8.520 8.340 8.370 11,291 -0.05(-0.59%)
Jan 03, 2011 8.250 8.420 8.250 8.420 24,368 +0.11(+1.32%)
Dec 31, 2010 8.320 8.320 8.310 8.310 2,600 +0.01(+0.12%)
Dec 30, 2010 8.300 8.300 8.300 8.300 220 -0.01(-0.12%)
Dec 29, 2010 8.250 8.330 8.250 8.310 7,782 +0.04(+0.48%)
Dec 28, 2010 8.280 8.280 8.270 8.270 1,700 -0.02(-0.24%)
Dec 27, 2010 8.290 8.290 8.290 8.290 10,000 +0.02(+0.24%)
Dec 23, 2010 8.280 8.290 8.270 8.270 1,620 -0.01(-0.08%)
Dec 22, 2010 8.270 8.280 8.260 8.276 2,500 +0.03(+0.34%)
Dec 21, 2010 8.250 8.260 8.240 8.248 6,092 +0.05(+0.59%)
Dec 16, 2010 8.200 8.200 8.200 8.200 2,500 -0.01(-0.12%)
Dec 15, 2010 8.240 8.240 8.210 8.210 2,211 +0.07(+0.81%)
Dec 13, 2010 8.060 8.150 8.060 8.144 2,573 +0.06(+0.77%)
Dec 10, 2010 8.090 8.090 8.082 8.082 722 +0.00(+0.02%)
Dec 08, 2010 8.080 8.080 8.080 8.080 300 -0.04(-0.49%)
Dec 07, 2010 8.120 8.150 8.120 8.120 2,215 +0.07(+0.87%)
Dec 06, 2010 8.070 8.090 8.050 8.050 49,150 -0.02(-0.25%)
Dec 03, 2010 7.950 8.070 7.950 8.070 18,185 +0.06(+0.75%)
Dec 02, 2010 8.090 8.090 7.980 8.010 4,350 +0.04(+0.50%)
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.