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 (%)
Feb 28, 2014 13.74 13.79 13.66 13.69 5,180 +0.01(+0.10%)
Feb 27, 2014 13.52 13.75 13.49 13.68 14,433 +0.06(+0.41%)
Feb 26, 2014 13.62 13.65 13.62 13.62 3,667 +0.01(+0.07%)
Feb 25, 2014 13.61 13.72 13.61 13.61 5,489 -0.15(-1.09%)
Feb 24, 2014 13.75 13.78 13.68 13.76 6,248 -0.02(-0.15%)
Feb 21, 2014 13.79 13.79 13.66 13.78 9,277 +0.03(+0.22%)
Feb 20, 2014 13.61 13.78 13.61 13.75 4,300 +0.12(+0.88%)
Feb 19, 2014 13.66 13.69 13.60 13.63 16,804 +0.00(+0.00%)
Feb 18, 2014 13.76 13.76 13.63 13.63 30,145 -0.08(-0.61%)
Feb 14, 2014 13.74 13.71 13.71 13.71 27,400 +0.02(+0.17%)
Feb 13, 2014 13.78 13.78 13.56 13.69 36,514 +0.00(+0.00%)
Feb 12, 2014 13.63 13.69 13.62 13.69 18,978 +0.06(+0.44%)
Feb 11, 2014 13.60 13.70 13.53 13.63 21,648 +0.11(+0.81%)
Feb 10, 2014 13.53 13.64 13.49 13.52 13,001 +0.05(+0.37%)
Feb 07, 2014 13.50 13.52 13.38 13.47 36,273 +0.12(+0.90%)
Feb 06, 2014 13.32 13.39 13.30 13.35 11,375 +0.14(+1.06%)
Feb 05, 2014 13.20 13.32 13.20 13.21 29,826 -0.05(-0.37%)
Feb 04, 2014 13.25 13.33 13.19 13.26 32,904 +0.14(+1.06%)
Feb 03, 2014 13.51 13.51 13.11 13.12 25,271 -0.40(-2.96%)
Jan 31, 2014 13.49 13.55 13.34 13.52 35,870 -0.02(-0.12%)
Jan 30, 2014 13.39 13.54 13.39 13.54 27,345 +0.19(+1.39%)
Jan 29, 2014 13.35 13.41 13.33 13.35 24,326 -0.17(-1.26%)
Jan 28, 2014 13.41 13.52 13.30 13.52 34,884 +0.03(+0.23%)
Jan 27, 2014 13.39 13.51 13.33 13.49 30,965 +0.02(+0.15%)
Jan 24, 2014 13.47 13.65 13.47 13.47 13,248 +0.03(+0.21%)
Jan 23, 2014 13.47 13.57 13.44 13.44 47,167 -0.16(-1.18%)
Jan 22, 2014 13.81 13.81 13.58 13.60 11,350 -0.08(-0.58%)
Jan 21, 2014 13.93 13.93 13.55 13.68 34,657 -0.08(-0.59%)
Jan 17, 2014 13.90 13.76 13.76 13.76 27,300 -0.05(-0.40%)
Jan 16, 2014 13.97 13.97 13.79 13.81 17,840 -0.07(-0.47%)
Jan 15, 2014 13.83 13.92 13.83 13.88 4,149 +0.15(+1.09%)
Jan 14, 2014 13.64 13.74 13.59 13.73 9,915 +0.15(+1.11%)
Jan 13, 2014 13.66 13.73 13.55 13.58 23,403 -0.03(-0.19%)
Jan 10, 2014 13.66 13.72 13.56 13.61 7,225 -0.02(-0.15%)
Jan 09, 2014 13.77 13.79 13.54 13.63 18,432 -0.09(-0.69%)
Jan 08, 2014 13.74 13.76 13.70 13.72 11,108 -0.02(-0.15%)
Jan 07, 2014 13.77 13.84 13.74 13.74 14,349 +0.01(+0.05%)
Jan 06, 2014 13.79 13.80 13.67 13.73 10,319 -0.07(-0.48%)
Jan 03, 2014 13.80 13.84 13.70 13.80 13,042 -0.02(-0.14%)
Jan 02, 2014 13.89 13.93 13.75 13.82 24,351 -0.05(-0.35%)
Dec 31, 2013 13.93 13.87 13.87 13.87 21,900 -0.00(-0.01%)
Dec 30, 2013 13.91 13.91 13.83 13.87 15,540 +0.02(+0.15%)
Dec 27, 2013 13.87 13.87 13.82 13.85 7,993 +0.03(+0.19%)
Dec 26, 2013 13.80 13.87 13.80 13.82 2,672 +0.03(+0.25%)
Dec 24, 2013 13.66 13.79 13.66 13.79 24,135 +0.15(+1.13%)
Dec 23, 2013 13.67 13.84 13.64 13.64 10,750 -0.04(-0.28%)
Dec 20, 2013 13.68 13.72 13.63 13.67 11,505 +0.01(+0.07%)
Dec 19, 2013 13.57 13.68 13.54 13.66 5,244 +0.08(+0.62%)
Dec 18, 2013 13.42 13.58 13.42 13.58 900 +0.16(+1.19%)
Dec 17, 2013 13.36 13.45 13.33 13.42 13,619 +0.01(+0.06%)
Dec 16, 2013 13.59 13.60 13.40 13.41 7,491 +0.13(+0.99%)
Dec 13, 2013 13.37 13.37 13.26 13.28 10,192 -0.02(-0.15%)
Dec 12, 2013 13.37 13.40 13.30 13.30 19,550 -0.14(-1.05%)
Dec 11, 2013 13.65 13.65 13.43 13.44 8,782 -0.15(-1.08%)
Dec 10, 2013 13.63 13.63 13.53 13.59 14,293 -0.07(-0.53%)
Dec 09, 2013 13.66 13.68 13.66 13.66 1,689 +0.00(+0.01%)
Dec 06, 2013 13.52 13.67 13.52 13.66 8,474 +0.17(+1.26%)
Dec 05, 2013 13.53 13.54 13.41 13.49 21,551 -0.01(-0.07%)
Dec 04, 2013 13.43 13.62 13.43 13.50 76,804 -0.01(-0.09%)
Dec 03, 2013 13.61 13.61 13.50 13.51 3,560 -0.07(-0.51%)
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.