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 12, 2019 25.65 25.65 25.65 0 -0.11(-0.43%)
Apr 11, 2019 25.46 25.76 25.21 25.76 21,818 +0.18(+0.68%)
Apr 10, 2019 25.49 25.95 25.49 25.59 44,891 -0.22(-0.83%)
Apr 09, 2019 25.53 25.80 25.50 25.80 23,815 -0.05(-0.19%)
Apr 08, 2019 25.86 25.92 25.78 25.85 2,027 +0.11(+0.43%)
Apr 05, 2019 26.00 26.00 25.57 25.74 3,400 +0.06(+0.25%)
Apr 04, 2019 25.36 25.68 25.36 25.68 2,790 +0.15(+0.59%)
Apr 03, 2019 25.70 25.80 25.36 25.52 5,082 -0.19(-0.76%)
Apr 02, 2019 25.94 25.94 25.30 25.72 2,839 +0.26(+1.04%)
Apr 01, 2019 25.64 25.64 25.14 25.45 5,208 +0.31(+1.25%)
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%)
Jan 02, 2019 22.13 22.95 22.13 22.72 3,564 -0.02(-0.09%)
Dec 31, 2018 23.41 23.50 22.40 22.74 7,500 -0.24(-1.04%)
Dec 28, 2018 22.59 23.00 22.50 22.98 13,300 +0.77(+3.44%)
Dec 27, 2018 22.61 22.61 21.86 22.21 23,378 +0.01(+0.05%)
Dec 26, 2018 21.24 22.20 21.24 22.20 9,426 +0.98(+4.64%)
Dec 24, 2018 21.84 21.98 21.22 21.22 5,900 -1.07(-4.80%)
Dec 21, 2018 22.35 22.90 22.29 22.29 4,200 -0.04(-0.16%)
Dec 20, 2018 22.42 22.64 22.32 22.32 4,345 -0.35(-1.55%)
Dec 19, 2018 23.01 23.19 22.42 22.68 3,018 -0.10(-0.42%)
Dec 18, 2018 23.20 23.20 22.77 22.77 2,903 -0.40(-1.72%)
Dec 17, 2018 23.35 23.62 23.14 23.17 5,204 -0.55(-2.32%)
Dec 14, 2018 23.99 23.99 23.66 23.72 900 -0.08(-0.34%)
Dec 13, 2018 23.68 23.80 23.65 23.80 3,260 -0.07(-0.31%)
Dec 12, 2018 24.02 24.21 23.58 23.87 1,279 +0.09(+0.39%)
Dec 11, 2018 23.54 23.82 23.54 23.78 3,112 +0.08(+0.33%)
Dec 10, 2018 23.58 23.70 23.43 23.70 1,086 -0.30(-1.23%)
Dec 07, 2018 23.72 24.00 23.42 24.00 7,800 +0.19(+0.80%)
Dec 06, 2018 23.26 23.98 23.26 23.81 7,779 -0.06(-0.25%)
Dec 04, 2018 24.02 24.57 23.87 23.87 9,400 -0.53(-2.17%)
Dec 03, 2018 24.70 24.70 24.30 24.40 8,246 -0.33(-1.33%)
Nov 30, 2018 24.41 24.73 24.40 24.73 4,200 +0.63(+2.61%)
Nov 29, 2018 24.42 24.60 24.10 24.10 7,197 -0.84(-3.37%)
Nov 28, 2018 24.54 24.94 24.54 24.94 1,218 +0.32(+1.32%)
Nov 27, 2018 24.06 24.62 23.81 24.62 2,555 +0.85(+3.56%)
Nov 26, 2018 24.02 24.17 23.76 23.77 6,202 -0.48(-1.98%)
Nov 23, 2018 24.69 24.69 24.25 24.25 3,400 -0.28(-1.14%)
Nov 21, 2018 24.53 24.53 24.53 0 +0.29(+1.18%)
Nov 20, 2018 24.50 24.50 24.02 24.24 2,368 -0.57(-2.29%)
Nov 19, 2018 25.00 25.00 24.73 24.81 2,751 -0.19(-0.76%)
Nov 16, 2018 24.77 25.00 24.56 25.00 2,400 +0.22(+0.89%)
Nov 15, 2018 23.98 24.78 23.98 24.78 3,122 +0.71(+2.95%)
Nov 14, 2018 24.72 25.06 24.07 24.07 3,063 -0.83(-3.33%)
Nov 13, 2018 23.34 25.00 23.34 24.90 34,282 +1.15(+4.84%)
Nov 12, 2018 24.69 24.74 23.70 23.75 4,328 -0.35(-1.45%)
Nov 09, 2018 24.07 24.31 24.07 24.10 2,300 -0.12(-0.50%)
Nov 08, 2018 24.48 24.48 24.22 24.22 5,062 -0.07(-0.28%)
Nov 07, 2018 24.07 24.29 24.07 24.29 2,027 +0.49(+2.05%)
Nov 06, 2018 23.80 23.92 23.80 23.80 3,297 +0.10(+0.43%)
Nov 05, 2018 23.10 24.44 23.10 23.70 8,074 +0.40(+1.72%)
Nov 02, 2018 23.45 24.23 23.30 23.30 1,900 -0.25(-1.08%)
Nov 01, 2018 23.62 23.89 23.51 23.55 1,825 +0.15(+0.66%)
Oct 31, 2018 23.25 23.66 23.25 23.40 1,169 +0.53(+2.32%)
Oct 30, 2018 23.60 23.60 22.86 22.87 5,451 -0.72(-3.06%)
Oct 29, 2018 24.04 24.06 23.59 23.59 4,513 -0.01(-0.04%)
Oct 26, 2018 23.23 23.60 23.23 23.60 2,100 -0.21(-0.88%)
Oct 25, 2018 23.93 23.93 23.58 23.81 3,619 +0.06(+0.25%)
Oct 24, 2018 23.83 24.07 23.75 23.75 3,248 -0.39(-1.62%)
Oct 23, 2018 23.53 24.44 23.53 24.14 5,084 +0.38(+1.60%)
Oct 22, 2018 23.74 25.49 23.73 23.76 8,196 +0.06(+0.25%)
Oct 19, 2018 23.88 24.87 23.70 23.70 22,300 -0.12(-0.50%)
Oct 18, 2018 26.49 26.50 23.82 23.82 52,119 -2.66(-10.05%)
Oct 17, 2018 26.38 26.89 26.14 26.48 5,251 -0.30(-1.11%)
Oct 16, 2018 25.60 26.99 25.55 26.78 31,598 +1.30(+5.10%)
Oct 15, 2018 25.51 25.79 25.45 25.48 9,150 -0.33(-1.28%)
Oct 12, 2018 25.99 25.99 25.00 25.81 11,600 +0.50(+1.97%)
Oct 11, 2018 25.14 25.50 24.58 25.31 31,222 +0.42(+1.67%)
Oct 10, 2018 24.56 25.38 24.49 24.89 28,661 +0.27(+1.11%)
Oct 09, 2018 24.79 24.98 24.59 24.62 15,304 +0.07(+0.26%)
Oct 08, 2018 25.24 25.24 24.51 24.55 10,180 -0.41(-1.66%)
Oct 05, 2018 24.27 24.98 24.27 24.97 4,700 +0.74(+3.05%)
Oct 04, 2018 24.65 24.93 24.23 24.23 3,563 -0.79(-3.15%)
Oct 03, 2018 24.65 25.08 24.53 25.02 23,034 +0.47(+1.93%)
Oct 02, 2018 24.14 24.55 24.14 24.54 2,844 +0.07(+0.28%)
Oct 01, 2018 24.36 24.49 24.33 24.48 5,561 +0.30(+1.22%)
Sep 28, 2018 24.18 24.18 24.15 24.18 600 +0.04(+0.17%)
Sep 27, 2018 24.17 24.17 24.14 24.14 3,918 +0.04(+0.17%)
Sep 26, 2018 23.95 24.19 23.94 24.10 5,634 +0.00(+0.00%)
Sep 25, 2018 24.16 24.16 24.10 24.10 643 -0.04(-0.15%)
Sep 24, 2018 24.38 24.38 24.12 24.14 3,400 -0.26(-1.09%)
Sep 21, 2018 24.61 24.61 24.40 24.40 4,100 +0.02(+0.08%)
Sep 20, 2018 24.10 24.38 24.06 24.38 4,320 +0.28(+1.16%)
Sep 19, 2018 24.03 24.21 24.03 24.10 1,072 -0.05(-0.21%)
Sep 18, 2018 24.05 24.24 24.04 24.15 2,156 +0.19(+0.78%)
Sep 17, 2018 23.70 24.12 23.70 23.96 3,868 +0.12(+0.52%)
Sep 14, 2018 23.99 23.99 23.84 23.84 700 -0.09(-0.38%)
Sep 13, 2018 23.97 23.97 23.93 23.93 869 +0.22(+0.93%)
Sep 12, 2018 23.82 23.92 23.70 23.71 2,007 +0.07(+0.30%)
Sep 11, 2018 23.63 23.64 23.63 23.64 1,165 +0.03(+0.13%)
Sep 10, 2018 23.51 23.71 23.51 23.61 3,812 +0.10(+0.43%)
Sep 07, 2018 23.55 23.60 23.51 23.51 2,100 -0.04(-0.17%)
Sep 06, 2018 23.84 23.84 23.55 23.55 1,494 -0.10(-0.43%)
Sep 05, 2018 23.54 23.65 23.54 23.65 1,612 +0.17(+0.74%)
Sep 04, 2018 23.49 23.51 23.48 23.48 1,577 -0.11(-0.47%)
Aug 31, 2018 23.59 23.59 23.59 0 -0.22(-0.92%)
Aug 30, 2018 23.76 23.81 23.66 23.81 1,815 +0.20(+0.87%)
Aug 29, 2018 23.50 23.69 23.50 23.61 3,906 -0.05(-0.22%)
Aug 28, 2018 23.66 23.66 23.66 23.66 580 -0.16(-0.68%)
Aug 27, 2018 23.98 23.98 23.58 23.82 2,580 +0.08(+0.34%)
Aug 24, 2018 23.87 23.87 23.62 23.74 6,400 +0.24(+1.02%)
Aug 23, 2018 23.50 23.50 23.50 23.50 139 -0.04(-0.15%)
Aug 22, 2018 23.39 23.74 23.39 23.54 7,288 -0.09(-0.36%)
Aug 21, 2018 23.69 23.76 23.60 23.62 6,327 -0.12(-0.49%)
Aug 20, 2018 23.74 23.74 23.74 23.74 344 +0.23(+0.96%)
Aug 17, 2018 23.48 23.60 23.46 23.51 3,600 +0.18(+0.77%)
Aug 16, 2018 23.36 23.36 23.26 23.33 2,677 +0.12(+0.51%)
Aug 15, 2018 23.21 23.21 227 +0.00(+0.00%)
Aug 14, 2018 23.13 23.22 23.02 23.21 9,840 -0.13(-0.55%)
Aug 13, 2018 23.33 23.36 23.33 23.34 1,991 +0.00(+0.00%)
Aug 10, 2018 23.32 23.35 23.32 23.34 800 +0.02(+0.09%)
Aug 09, 2018 23.21 23.32 23.21 23.32 2,245 +0.04(+0.16%)
Aug 08, 2018 23.13 23.36 23.13 23.28 4,936 -0.01(-0.04%)
Aug 07, 2018 23.29 23.29 23.29 23.29 1,052 -0.05(-0.20%)
Aug 06, 2018 23.31 23.34 23.25 23.34 2,068 +0.12(+0.50%)
Aug 03, 2018 22.84 23.22 22.84 23.22 3,000 +0.07(+0.29%)
Aug 02, 2018 23.20 23.20 23.15 23.15 574 +0.09(+0.38%)
Aug 01, 2018 23.35 23.37 23.01 23.07 1,302 -0.31(-1.34%)
Jul 31, 2018 23.07 23.38 23.00 23.38 10,821 +0.38(+1.65%)
Jul 30, 2018 23.04 23.04 23.00 23.00 4,490 -0.10(-0.43%)
Jul 27, 2018 23.10 23.10 23.10 23.10 100 +0.00(+0.02%)
Jul 26, 2018 23.10 23.10 23.10 156 +0.29(+1.29%)
Jul 25, 2018 22.61 23.10 22.61 22.80 1,660 +0.20(+0.89%)
Jul 24, 2018 22.48 22.69 22.48 22.60 18,506 +0.21(+0.94%)
Jul 23, 2018 22.63 22.75 22.39 22.39 2,919 -0.24(-1.08%)
Jul 20, 2018 22.62 22.87 22.60 22.63 5,190 -0.26(-1.13%)
Jul 19, 2018 22.75 22.96 22.69 22.89 2,284 -0.17(-0.73%)
Jul 18, 2018 23.06 23.06 23.06 23.06 981 +0.34(+1.50%)
Jul 17, 2018 22.81 22.99 22.72 22.72 793 -0.01(-0.04%)
Jul 16, 2018 22.75 22.75 22.70 22.73 4,139 -0.03(-0.12%)
Jul 13, 2018 22.87 22.87 22.76 22.76 2,120 +0.05(+0.21%)
Jul 12, 2018 22.60 22.85 22.60 22.71 1,290 +0.10(+0.45%)
Jul 11, 2018 22.59 22.80 22.59 22.61 1,972 -0.14(-0.61%)
Jul 10, 2018 22.75 22.75 22.75 22.75 445 +0.14(+0.60%)
Jul 09, 2018 22.67 22.67 22.60 22.61 5,998 +0.00(+0.02%)
Jul 06, 2018 22.53 22.61 22.53 22.61 4,840 +0.07(+0.31%)
Jul 05, 2018 22.49 22.54 22.44 22.54 1,705 +0.52(+2.36%)
Jul 03, 2018 22.02 22.02 22.02 0 -0.18(-0.79%)
Jul 02, 2018 22.35 22.35 22.20 22.20 2,880 -0.16(-0.74%)
Jun 29, 2018 22.40 22.63 22.30 22.36 4,414 -0.03(-0.13%)
Jun 28, 2018 22.40 22.50 22.31 22.39 1,573 +0.42(+1.91%)
Jun 27, 2018 22.00 22.40 21.97 21.97 9,001 -0.23(-1.04%)
Jun 26, 2018 22.20 22.20 22.20 22.20 1,739 +0.17(+0.77%)
Jun 25, 2018 22.13 22.16 22.01 22.03 1,431 -0.17(-0.77%)
Jun 22, 2018 22.12 22.50 22.12 22.20 5,658 +0.16(+0.73%)
Jun 21, 2018 22.10 22.13 22.04 22.04 2,167 -0.23(-1.03%)
Jun 20, 2018 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jun 19, 2018 22.01 22.27 21.92 22.27 11,183 -0.12(-0.55%)
Jun 18, 2018 22.38 22.39 22.32 22.39 3,954 -0.01(-0.04%)
Jun 15, 2018 22.51 22.40 22.40 938 -0.11(-0.49%)
Jun 13, 2018 22.51 22.51 22.51 76 -0.01(-0.04%)
Jun 12, 2018 22.75 22.75 22.52 22.52 1,550 -0.13(-0.57%)
Jun 11, 2018 22.75 22.75 22.62 22.65 4,745 +0.12(+0.53%)
Jun 08, 2018 22.66 22.66 22.42 22.53 4,962 +0.01(+0.04%)
Jun 07, 2018 22.49 22.52 22.43 22.52 2,727 +0.29(+1.28%)
Jun 06, 2018 22.39 22.23 4,161 +0.02(+0.10%)
Jun 05, 2018 22.43 22.43 22.21 22.21 749 +0.03(+0.15%)
Jun 04, 2018 22.42 22.44 22.12 22.18 2,102 +0.03(+0.14%)
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.