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 (%)
Apr 30, 2012 10.22 10.22 10.13 10.19 12,980 -0.01(-0.13%)
Apr 27, 2012 10.22 10.25 10.20 10.20 9,495 +0.05(+0.45%)
Apr 26, 2012 10.10 10.25 10.09 10.16 2,849 +0.08(+0.81%)
Apr 25, 2012 10.11 10.11 10.04 10.07 2,053 +0.09(+0.89%)
Apr 24, 2012 9.950 9.994 9.940 9.986 5,125 +0.09(+0.86%)
Apr 23, 2012 9.970 9.970 9.840 9.901 19,882 -0.13(-1.28%)
Apr 20, 2012 9.920 10.03 9.920 10.03 9,000 +0.14(+1.42%)
Apr 19, 2012 10.00 10.02 9.880 9.889 4,788 -0.06(-0.61%)
Apr 18, 2012 10.000 10.01 9.940 9.950 4,459 -0.09(-0.88%)
Apr 17, 2012 9.990 10.07 9.911 10.04 4,474 +0.10(+0.99%)
Apr 16, 2012 9.880 9.940 9.850 9.940 4,164 +0.05(+0.51%)
Apr 13, 2012 9.920 9.920 9.801 9.889 5,507 +0.02(+0.25%)
Apr 12, 2012 9.800 9.960 9.800 9.865 1,057 +0.04(+0.36%)
Apr 11, 2012 9.850 9.910 9.822 9.830 11,965 +0.07(+0.72%)
Apr 10, 2012 9.870 9.870 9.750 9.760 22,808 -0.17(-1.73%)
Apr 09, 2012 9.950 10.01 9.895 9.932 13,720 -0.04(-0.38%)
Apr 05, 2012 10.05 10.05 9.910 9.970 5,665 -0.17(-1.68%)
Apr 04, 2012 10.13 10.20 10.10 10.14 990 +0.00(+0.00%)
Apr 03, 2012 10.16 10.16 10.04 10.14 14,759 +0.02(+0.20%)
Apr 02, 2012 10.04 10.13 10.04 10.12 15,824 +0.11(+1.15%)
Mar 30, 2012 10.00 10.10 9.980 10.01 15,254 +0.06(+0.62%)
Mar 29, 2012 10.05 10.10 9.940 9.944 4,826 -0.06(-0.60%)
Mar 28, 2012 10.16 10.16 10.00 10.00 6,139 -0.10(-0.95%)
Mar 27, 2012 10.05 10.16 10.05 10.10 5,820 +0.05(+0.55%)
Mar 26, 2012 10.02 10.13 10.01 10.04 12,968 +0.01(+0.05%)
Mar 23, 2012 10.04 10.09 9.960 10.04 6,256 +0.03(+0.35%)
Mar 22, 2012 10.04 10.04 9.920 10.01 10,309 +0.01(+0.05%)
Mar 21, 2012 10.00 10.07 10.00 10.00 650 -0.02(-0.15%)
Mar 20, 2012 10.00 10.07 9.930 10.02 3,555 +0.02(+0.15%)
Mar 19, 2012 9.990 10.09 9.990 10.00 8,227 -0.05(-0.55%)
Mar 16, 2012 10.06 10.11 10.00 10.05 15,408 +0.03(+0.25%)
Mar 15, 2012 10.04 10.08 9.950 10.03 14,860 +0.01(+0.09%)
Mar 14, 2012 10.00 10.06 9.940 10.02 21,003 +0.06(+0.61%)
Mar 13, 2012 9.900 9.960 9.861 9.960 29,829 +0.11(+1.08%)
Mar 12, 2012 9.860 9.860 9.787 9.854 15,967 +0.05(+0.51%)
Mar 09, 2012 9.840 9.850 9.789 9.804 8,917 -0.04(-0.45%)
Mar 08, 2012 9.814 9.849 9.811 9.849 13,951 +0.10(+1.03%)
Mar 07, 2012 9.670 9.750 9.670 9.749 7,288 +0.07(+0.71%)
Mar 06, 2012 9.640 9.770 9.611 9.680 13,891 -0.12(-1.21%)
Mar 05, 2012 9.820 9.820 9.798 9.798 1,000 +0.02(+0.23%)
Mar 02, 2012 9.710 9.795 9.710 9.776 10,171 -0.02(-0.24%)
Mar 01, 2012 9.800 9.820 9.760 9.800 4,494 -0.01(-0.10%)
Feb 29, 2012 9.770 9.820 9.610 9.810 15,751 +0.13(+1.33%)
Feb 28, 2012 9.730 9.790 9.681 9.681 18,796 -0.06(-0.61%)
Feb 27, 2012 9.691 9.760 9.650 9.741 12,071 +0.04(+0.42%)
Feb 24, 2012 9.770 9.770 9.700 9.700 15,612 -0.03(-0.31%)
Feb 23, 2012 9.650 9.789 9.623 9.730 25,067 -0.02(-0.21%)
Feb 22, 2012 9.820 9.820 9.710 9.750 10,788 -0.05(-0.51%)
Feb 21, 2012 9.750 9.850 9.716 9.800 40,052 -0.02(-0.20%)
Feb 17, 2012 9.770 9.840 9.770 9.820 38,126 +0.06(+0.61%)
Feb 16, 2012 9.620 9.760 9.620 9.760 10,500 +0.11(+1.14%)
Feb 15, 2012 9.618 9.730 9.618 9.650 28,130 -0.04(-0.41%)
Feb 14, 2012 9.720 9.720 9.580 9.690 20,433 +0.00(+0.00%)
Feb 13, 2012 9.620 9.779 9.610 9.690 46,507 +0.03(+0.31%)
Feb 10, 2012 9.740 9.740 9.615 9.660 14,232 -0.12(-1.23%)
Feb 09, 2012 9.710 9.838 9.660 9.780 22,005 +0.02(+0.18%)
Feb 08, 2012 9.760 9.770 9.687 9.762 17,886 -0.01(-0.10%)
Feb 07, 2012 9.790 9.790 9.660 9.772 7,810 +0.01(+0.12%)
Feb 06, 2012 9.770 9.780 9.660 9.760 15,749 +0.00(+0.01%)
Feb 03, 2012 9.800 9.800 9.750 9.759 49,854 +0.00(+0.00%)
Feb 02, 2012 9.770 9.839 9.671 9.759 11,236 +0.03(+0.30%)
Feb 01, 2012 9.750 9.850 9.700 9.730 33,255 +0.02(+0.21%)
Jan 31, 2012 9.820 9.840 9.661 9.710 46,072 -0.04(-0.40%)
Jan 30, 2012 9.760 9.780 9.650 9.749 27,416 -0.02(-0.21%)
Jan 27, 2012 9.760 9.818 9.740 9.770 32,172 +0.02(+0.21%)
Jan 26, 2012 9.840 9.850 9.750 9.750 28,729 -0.10(-1.02%)
Jan 25, 2012 9.740 9.850 9.650 9.850 27,158 +0.11(+1.13%)
Jan 24, 2012 9.830 9.850 9.730 9.740 63,815 -0.09(-0.92%)
Jan 23, 2012 9.830 9.900 9.780 9.830 69,614 +0.02(+0.20%)
Jan 20, 2012 9.850 9.850 9.788 9.810 39,297 -0.03(-0.30%)
Jan 19, 2012 9.800 9.840 9.740 9.840 23,611 +0.09(+0.92%)
Jan 18, 2012 9.730 9.811 9.720 9.750 45,406 +0.01(+0.10%)
Jan 17, 2012 9.750 9.850 9.738 9.740 132,236 +0.03(+0.31%)
Jan 13, 2012 9.700 9.760 9.620 9.710 34,173 -0.03(-0.31%)
Jan 12, 2012 9.700 9.780 9.670 9.740 23,739 +0.08(+0.83%)
Jan 11, 2012 9.660 9.728 9.640 9.660 35,594 -0.02(-0.21%)
Jan 10, 2012 9.700 9.769 9.652 9.680 44,150 +0.03(+0.31%)
Jan 09, 2012 9.660 9.706 9.606 9.650 64,498 +0.04(+0.42%)
Jan 06, 2012 9.660 9.780 9.600 9.610 57,943 -0.04(-0.41%)
Jan 05, 2012 9.620 9.670 9.540 9.650 87,135 -0.02(-0.21%)
Jan 04, 2012 9.660 9.670 9.590 9.670 37,585 +0.09(+0.94%)
Dec 30, 2011 9.548 9.600 9.548 9.580 3,205 +0.02(+0.21%)
Dec 29, 2011 9.500 9.570 9.500 9.560 12,856 +0.16(+1.70%)
Dec 28, 2011 9.500 9.500 9.400 9.400 6,722 -0.09(-0.96%)
Dec 27, 2011 9.482 9.491 9.482 9.491 300 +0.02(+0.22%)
Dec 23, 2011 9.440 9.470 9.425 9.470 9,500 +0.12(+1.28%)
Dec 21, 2011 9.280 9.380 9.230 9.350 5,000 +0.09(+0.97%)
Dec 20, 2011 9.210 9.260 9.180 9.260 18,970 +0.15(+1.65%)
Dec 19, 2011 9.180 9.180 9.070 9.110 5,550 +0.03(+0.32%)
Dec 16, 2011 9.240 9.240 9.030 9.081 17,700 +0.02(+0.21%)
Dec 15, 2011 9.140 9.170 9.062 9.062 20,500 +0.06(+0.69%)
Dec 14, 2011 9.040 9.070 9.000 9.000 4,100 -0.10(-1.10%)
Dec 13, 2011 9.070 9.199 9.040 9.100 11,602 +0.16(+1.79%)
Dec 12, 2011 9.030 9.069 8.940 8.940 17,525 -0.15(-1.65%)
Dec 09, 2011 9.100 9.170 9.040 9.090 6,339 +0.07(+0.74%)
Dec 08, 2011 9.023 9.023 9.023 9.023 300 -0.15(-1.58%)
Dec 07, 2011 9.100 9.170 9.100 9.169 1,150 +0.09(+0.98%)
Dec 06, 2011 9.270 9.270 9.080 9.080 2,700 +0.03(+0.33%)
Dec 05, 2011 9.090 9.157 9.029 9.050 8,015 +0.05(+0.56%)
Dec 02, 2011 9.110 9.140 8.990 9.000 24,650 +0.01(+0.11%)
Dec 01, 2011 9.000 9.049 8.960 8.990 14,631 -0.01(-0.11%)
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%)
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.