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 (%)
Jul 31, 2013 13.09 13.19 13.05 13.05 23,125 +0.03(+0.23%)
Jul 30, 2013 13.10 13.15 13.02 13.02 4,150 -0.08(-0.61%)
Jul 29, 2013 13.11 13.11 13.05 13.10 10,027 +0.06(+0.46%)
Jul 26, 2013 13.00 13.05 12.93 13.04 9,713 +0.11(+0.85%)
Jul 25, 2013 13.06 13.08 12.91 12.93 7,219 -0.06(-0.46%)
Jul 24, 2013 13.13 13.13 12.94 12.99 9,890 -0.03(-0.24%)
Jul 23, 2013 13.22 13.22 13.00 13.02 39,790 -0.02(-0.15%)
Jul 22, 2013 13.00 13.11 12.96 13.04 8,720 -0.05(-0.37%)
Jul 19, 2013 13.03 13.09 12.70 13.09 18,956 +0.14(+1.12%)
Jul 18, 2013 13.18 13.18 12.90 12.94 18,585 -0.14(-1.06%)
Jul 17, 2013 13.15 13.17 13.06 13.08 15,576 +0.06(+0.48%)
Jul 16, 2013 13.03 13.05 12.81 13.02 12,152 +0.01(+0.08%)
Jul 15, 2013 12.91 13.02 12.87 13.01 22,586 +0.02(+0.18%)
Jul 12, 2013 13.08 13.09 12.91 12.99 13,067 -0.06(-0.49%)
Jul 11, 2013 12.91 13.05 12.91 13.05 1,626 +0.23(+1.83%)
Jul 10, 2013 12.86 12.96 12.78 12.82 24,776 -0.00(-0.04%)
Jul 09, 2013 12.94 12.86 12.77 12.82 20,342 +0.05(+0.39%)
Jul 08, 2013 12.75 12.85 12.73 12.77 29,570 +0.01(+0.08%)
Jul 05, 2013 12.63 12.82 12.60 12.76 35,126 +0.16(+1.27%)
Jul 03, 2013 12.54 12.60 12.51 12.60 7,311 +0.07(+0.60%)
Jul 02, 2013 12.63 12.63 12.53 12.53 1,865 -0.08(-0.67%)
Jul 01, 2013 12.60 12.70 12.60 12.61 34,508 -0.12(-0.98%)
Jun 28, 2013 12.66 12.73 12.56 12.73 14,429 +0.14(+1.15%)
Jun 26, 2013 12.48 12.65 12.48 12.59 6,997 +0.12(+0.98%)
Jun 25, 2013 12.28 12.50 12.24 12.47 11,248 +0.17(+1.36%)
Jun 24, 2013 12.38 12.45 12.30 12.30 102,862 -0.19(-1.52%)
Jun 21, 2013 12.56 12.69 12.38 12.49 30,089 +0.10(+0.81%)
Jun 20, 2013 12.75 12.84 12.39 12.39 55,596 -0.53(-4.10%)
Jun 19, 2013 13.00 13.11 12.85 12.92 46,352 -0.05(-0.39%)
Jun 18, 2013 12.90 12.97 12.89 12.97 16,607 +0.18(+1.39%)
Jun 17, 2013 12.82 12.93 12.73 12.79 16,859 +0.01(+0.09%)
Jun 14, 2013 12.93 12.95 12.76 12.78 26,985 -0.09(-0.70%)
Jun 13, 2013 12.72 12.87 12.65 12.87 14,875 +0.23(+1.82%)
Jun 12, 2013 12.74 12.87 12.64 12.64 17,785 -0.14(-1.09%)
Jun 11, 2013 12.85 12.85 12.56 12.78 38,327 -0.05(-0.39%)
Jun 10, 2013 12.80 12.86 12.61 12.83 42,606 +0.13(+1.02%)
Jun 07, 2013 12.83 12.88 12.68 12.70 22,039 +0.16(+1.28%)
Jun 06, 2013 12.59 12.59 12.44 12.54 17,392 -0.13(-0.99%)
Jun 05, 2013 12.77 12.77 12.59 12.67 10,094 -0.12(-0.97%)
Jun 04, 2013 12.76 12.88 12.71 12.79 21,024 +0.13(+1.03%)
Jun 03, 2013 12.52 12.70 12.45 12.66 11,942 +0.18(+1.44%)
May 31, 2013 12.83 12.83 12.48 12.48 22,173 -0.23(-1.81%)
May 30, 2013 12.78 12.85 12.71 12.71 4,191 -0.08(-0.63%)
May 29, 2013 12.86 12.86 12.61 12.79 15,526 -0.08(-0.62%)
May 28, 2013 12.81 12.98 12.79 12.87 7,946 +0.18(+1.41%)
May 24, 2013 12.79 12.80 12.60 12.69 9,873 -0.04(-0.31%)
May 23, 2013 12.54 12.73 12.50 12.73 7,978 +0.17(+1.36%)
May 22, 2013 12.70 12.80 12.56 12.56 21,970 -0.11(-0.86%)
May 21, 2013 12.61 12.67 12.48 12.67 25,747 +0.09(+0.68%)
May 20, 2013 12.66 12.69 12.54 12.58 12,976 -0.06(-0.46%)
May 17, 2013 12.68 12.68 12.54 12.64 5,823 +0.07(+0.56%)
May 16, 2013 12.68 12.70 12.55 12.57 41,714 -0.08(-0.65%)
May 15, 2013 12.69 12.69 12.54 12.65 12,151 +0.12(+0.98%)
May 13, 2013 12.59 12.59 12.51 12.53 10,654 +0.08(+0.64%)
May 10, 2013 12.42 12.53 12.41 12.45 980 -0.05(-0.40%)
May 09, 2013 12.51 12.53 12.50 12.50 31,550 -0.01(-0.08%)
May 08, 2013 12.50 12.53 12.45 12.51 10,047 +0.06(+0.49%)
May 07, 2013 12.32 12.50 12.25 12.45 15,172 +0.06(+0.48%)
May 06, 2013 12.45 12.45 12.35 12.39 12,188 -0.11(-0.88%)
May 03, 2013 12.44 12.57 12.45 12.50 23,777 +0.05(+0.40%)
May 02, 2013 12.37 12.45 12.34 12.45 7,234 +0.09(+0.73%)
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.