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 (%)
Dec 31, 2012 10.30 10.32 10.17 10.28 6,725 -0.03(-0.25%)
Dec 28, 2012 10.26 10.31 10.17 10.31 5,740 +0.12(+1.16%)
Dec 27, 2012 10.15 10.19 10.14 10.19 3,050 -0.25(-2.38%)
Dec 26, 2012 10.45 10.47 10.23 10.44 27,082 +0.19(+1.83%)
Dec 24, 2012 10.26 10.30 10.22 10.25 12,030 -0.15(-1.42%)
Dec 21, 2012 10.48 10.48 10.26 10.40 5,659 -0.10(-0.95%)
Dec 20, 2012 10.49 10.53 10.49 10.50 725 +0.02(+0.19%)
Dec 19, 2012 10.51 10.55 10.37 10.48 25,570 -0.05(-0.47%)
Dec 18, 2012 10.56 10.56 10.42 10.53 11,083 +0.11(+1.03%)
Dec 17, 2012 10.45 10.50 10.42 10.42 2,422 +0.06(+0.60%)
Dec 14, 2012 10.38 10.38 10.36 10.36 5,790 -0.21(-1.99%)
Dec 13, 2012 10.46 10.57 10.46 10.57 1,900 +0.04(+0.38%)
Dec 12, 2012 10.56 10.59 10.53 10.53 4,720 +0.02(+0.19%)
Dec 11, 2012 10.49 10.65 10.49 10.51 11,125 +0.03(+0.29%)
Dec 10, 2012 10.34 10.49 10.33 10.48 22,635 -0.01(-0.10%)
Dec 07, 2012 10.49 10.49 10.31 10.49 6,600 +0.00(+0.00%)
Dec 06, 2012 10.51 10.51 10.35 10.49 2,421 -0.02(-0.19%)
Dec 05, 2012 10.19 10.51 10.18 10.51 5,000 +0.26(+2.54%)
Dec 04, 2012 10.50 10.50 10.22 10.25 3,740 -0.15(-1.44%)
Nov 30, 2012 10.27 10.50 10.18 10.40 7,940 +0.10(+0.97%)
Nov 29, 2012 10.22 10.35 10.22 10.30 3,085 +0.13(+1.25%)
Nov 28, 2012 10.06 10.36 10.06 10.17 22,072 -0.03(-0.27%)
Nov 27, 2012 10.36 10.41 10.13 10.20 17,256 -0.16(-1.54%)
Nov 26, 2012 10.32 10.36 10.30 10.36 3,553 +0.12(+1.17%)
Nov 23, 2012 10.19 10.24 10.18 10.24 748 -0.06(-0.58%)
Nov 21, 2012 10.10 10.30 10.10 10.30 2,000 +0.18(+1.78%)
Nov 20, 2012 10.20 10.20 10.09 10.12 2,020 -0.02(-0.22%)
Nov 19, 2012 10.12 10.29 10.08 10.14 39,355 +0.20(+2.03%)
Nov 16, 2012 9.910 10.12 9.880 9.940 28,386 -0.02(-0.20%)
Nov 15, 2012 10.05 10.06 9.890 9.960 49,772 -0.09(-0.90%)
Nov 14, 2012 10.32 10.32 10.05 10.05 1,976 -0.23(-2.22%)
Nov 13, 2012 10.27 10.32 10.18 10.28 15,430 +0.02(+0.18%)
Nov 12, 2012 10.26 10.26 10.26 10.26 100 +0.06(+0.59%)
Nov 09, 2012 10.20 10.24 9.980 10.20 72,789 +0.00(+0.00%)
Nov 08, 2012 10.30 10.30 10.20 10.20 20,899 -0.18(-1.73%)
Nov 07, 2012 10.50 10.51 10.29 10.38 6,865 -0.32(-2.99%)
Nov 06, 2012 10.70 10.70 10.70 10.70 570 +0.21(+2.00%)
Nov 05, 2012 10.65 10.65 10.44 10.49 9,880 -0.15(-1.41%)
Nov 02, 2012 10.65 10.65 10.64 10.64 800 -0.02(-0.19%)
Nov 01, 2012 10.48 10.66 10.47 10.66 23,080 +0.23(+2.21%)
Oct 31, 2012 10.73 10.73 10.35 10.43 14,001 -0.19(-1.79%)
Oct 26, 2012 10.76 10.62 10.62 10.62 19,800 +0.02(+0.19%)
Oct 25, 2012 10.66 10.66 10.60 10.60 2,475 +0.05(+0.47%)
Oct 24, 2012 10.60 10.73 10.23 10.55 16,376 -0.15(-1.45%)
Oct 23, 2012 10.70 10.71 10.54 10.71 5,387 -0.15(-1.39%)
Oct 19, 2012 11.12 11.12 10.79 10.86 2,360 -0.15(-1.40%)
Oct 18, 2012 10.90 11.07 10.89 11.01 4,410 +0.09(+0.82%)
Oct 17, 2012 10.97 11.04 10.86 10.92 7,531 +0.01(+0.09%)
Oct 16, 2012 10.74 11.00 10.59 10.91 2,757 +0.16(+1.51%)
Oct 15, 2012 10.74 10.76 10.74 10.75 5,660 +0.01(+0.07%)
Oct 12, 2012 10.84 10.84 10.74 10.74 7,499 -0.01(-0.09%)
Oct 11, 2012 10.91 10.91 10.75 10.75 9,724 -0.01(-0.09%)
Oct 10, 2012 10.84 10.94 10.76 10.76 3,129 -0.27(-2.44%)
Oct 09, 2012 10.92 11.03 10.80 11.03 8,151 +0.03(+0.26%)
Oct 08, 2012 11.17 11.17 10.99 11.00 8,255 -0.01(-0.09%)
Oct 05, 2012 11.00 11.20 11.00 11.01 9,014 -0.14(-1.26%)
Oct 04, 2012 11.15 11.15 11.15 11.15 1,500 +0.16(+1.45%)
Oct 03, 2012 11.01 11.12 10.99 10.99 26,175 +0.15(+1.38%)
Oct 02, 2012 11.00 11.06 10.84 10.84 6,996 -0.08(-0.75%)
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.