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 (%)
Mar 29, 2019 25.69 25.69 24.88 25.14 1,400 -0.01(-0.04%)
Mar 28, 2019 25.73 25.73 24.81 25.15 3,907 -0.11(-0.45%)
Mar 27, 2019 25.49 25.50 25.18 25.27 10,268 +0.09(+0.37%)
Mar 26, 2019 25.20 25.39 25.02 25.17 1,264 +0.17(+0.69%)
Mar 25, 2019 25.20 25.20 24.80 25.00 3,002 -0.48(-1.87%)
Mar 22, 2019 25.68 25.68 25.06 25.48 3,500 -0.10(-0.37%)
Mar 21, 2019 25.44 25.60 25.30 25.57 8,845 +0.08(+0.31%)
Mar 20, 2019 25.91 25.91 25.40 25.49 4,441 -0.06(-0.23%)
Mar 19, 2019 25.99 25.99 25.53 25.55 1,271 +0.05(+0.20%)
Mar 18, 2019 25.67 25.69 25.21 25.50 3,924 +0.08(+0.33%)
Mar 15, 2019 25.40 25.42 25.29 25.42 3,100 +0.19(+0.76%)
Mar 14, 2019 25.30 25.30 25.23 25.23 2,219 -0.07(-0.28%)
Mar 13, 2019 25.10 25.30 25.10 25.30 1,645 +0.12(+0.48%)
Mar 12, 2019 24.85 25.18 24.85 25.18 405 +0.25(+1.00%)
Mar 11, 2019 24.70 24.99 24.70 24.93 2,456 +0.26(+1.04%)
Mar 08, 2019 24.71 24.77 24.57 24.67 4,300 -0.10(-0.40%)
Mar 07, 2019 24.65 24.77 24.65 24.77 469 +0.12(+0.47%)
Mar 06, 2019 24.99 24.99 24.55 24.65 1,958 -0.35(-1.38%)
Mar 05, 2019 25.25 25.25 24.92 25.00 3,451 +0.05(+0.22%)
Mar 04, 2019 24.51 25.15 24.51 24.94 33,858 +0.17(+0.69%)
Mar 01, 2019 25.00 25.00 24.58 24.77 2,800 -0.00(-0.02%)
Feb 28, 2019 25.00 25.00 24.75 24.77 1,916 -0.12(-0.48%)
Feb 27, 2019 24.77 25.00 24.77 24.89 2,021 +0.02(+0.08%)
Feb 26, 2019 24.95 25.00 24.88 24.88 1,629 -0.06(-0.25%)
Feb 25, 2019 24.71 24.95 24.71 24.94 2,445 +0.10(+0.39%)
Feb 22, 2019 24.91 24.91 24.68 24.84 800 +0.20(+0.79%)
Feb 21, 2019 24.63 24.75 24.53 24.64 2,336 +0.00(+0.00%)
Feb 20, 2019 24.54 24.64 24.41 24.64 1,252 -0.09(-0.38%)
Feb 19, 2019 24.20 24.87 24.20 24.74 2,467 +0.43(+1.78%)
Feb 15, 2019 24.19 24.68 24.02 24.30 16,300 +0.05(+0.20%)
Feb 14, 2019 24.52 24.52 24.26 24.26 2,620 -0.15(-0.61%)
Feb 13, 2019 24.32 24.74 24.32 24.41 3,154 -0.13(-0.53%)
Feb 12, 2019 24.47 24.54 24.40 24.54 1,511 +0.41(+1.70%)
Feb 11, 2019 24.34 24.34 24.05 24.12 1,324 +0.02(+0.10%)
Feb 08, 2019 23.68 24.19 23.65 24.10 7,800 +0.14(+0.58%)
Feb 07, 2019 24.25 24.25 23.83 23.96 13,098 -0.59(-2.38%)
Feb 06, 2019 24.79 24.79 24.43 24.55 3,962 -0.01(-0.06%)
Feb 05, 2019 24.45 24.70 24.20 24.56 12,591 +0.36(+1.51%)
Feb 04, 2019 24.35 24.44 23.79 24.19 16,324 +0.02(+0.08%)
Feb 01, 2019 24.34 24.42 24.18 24.18 2,100 +0.09(+0.37%)
Jan 31, 2019 24.10 24.10 23.67 24.09 1,922 +0.12(+0.48%)
Jan 30, 2019 23.88 24.32 23.66 23.97 30,458 +0.20(+0.83%)
Jan 29, 2019 24.01 24.01 23.72 23.77 2,669 -0.05(-0.20%)
Jan 28, 2019 24.00 24.00 23.66 23.82 5,789 -0.09(-0.39%)
Jan 25, 2019 23.90 24.17 23.89 23.91 12,700 +0.10(+0.42%)
Jan 24, 2019 23.95 23.95 23.62 23.81 9,284 -0.04(-0.17%)
Jan 23, 2019 23.38 24.13 23.38 23.86 24,121 +0.33(+1.41%)
Jan 22, 2019 23.75 23.79 23.03 23.52 6,663 -0.26(-1.08%)
Jan 18, 2019 23.31 24.00 23.31 23.78 13,200 +0.36(+1.54%)
Jan 17, 2019 23.37 23.48 23.35 23.42 4,223 +0.00(+0.00%)
Jan 16, 2019 23.33 23.49 23.33 23.42 1,608 +0.05(+0.21%)
Jan 15, 2019 23.30 23.44 23.21 23.37 5,033 +0.12(+0.50%)
Jan 14, 2019 23.49 23.49 23.17 23.25 2,024 +0.04(+0.19%)
Jan 11, 2019 23.32 23.32 23.21 23.21 1,100 -0.03(-0.13%)
Jan 10, 2019 23.00 23.33 23.00 23.24 876 +0.09(+0.38%)
Jan 09, 2019 23.32 23.33 23.10 23.15 6,397 +0.02(+0.07%)
Jan 08, 2019 23.33 23.43 22.98 23.13 12,988 +0.20(+0.89%)
Jan 07, 2019 23.28 23.44 22.92 22.93 19,881 -0.23(-0.99%)
Jan 04, 2019 22.95 23.16 22.78 23.16 23,900 +0.55(+2.44%)
Jan 03, 2019 22.69 22.75 22.58 22.61 2,854 -0.11(-0.49%)
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.