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, 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%)
Jun 01, 2018 22.10 22.33 22.02 22.15 2,582 +0.12(+0.54%)
May 31, 2018 22.55 22.55 22.00 22.03 5,990 -0.21(-0.94%)
May 30, 2018 22.48 22.48 22.14 22.24 1,893 +0.21(+0.95%)
May 29, 2018 21.81 22.04 21.81 22.03 1,756 +0.28(+1.29%)
May 25, 2018 21.75 21.75 21.75 0 -0.25(-1.14%)
May 24, 2018 22.29 22.29 22.00 22.00 7,700 -0.12(-0.54%)
May 23, 2018 22.23 22.24 22.01 22.12 12,382 -0.54(-2.39%)
May 22, 2018 22.71 22.71 22.52 22.66 2,747 +0.26(+1.17%)
May 21, 2018 22.75 22.75 22.40 22.40 9,344 +0.05(+0.24%)
May 18, 2018 22.59 22.59 22.35 22.35 800 -0.08(-0.34%)
May 17, 2018 22.54 22.54 22.35 22.42 2,719 -0.21(-0.93%)
May 16, 2018 22.41 22.63 22.33 22.63 1,375 +0.13(+0.56%)
May 15, 2018 22.47 22.68 22.46 22.50 2,453 -0.14(-0.64%)
May 11, 2018 22.65 22.65 22.65 115 +0.32(+1.43%)
May 10, 2018 22.24 22.34 22.18 22.33 4,776 +0.38(+1.73%)
May 09, 2018 21.95 21.95 21.95 21.95 342 +0.32(+1.48%)
May 08, 2018 21.81 22.16 21.63 21.63 2,299 -0.04(-0.18%)
May 07, 2018 21.92 22.21 21.67 21.67 2,741 -0.50(-2.24%)
May 04, 2018 21.81 22.17 21.81 22.17 3,567 +0.46(+2.10%)
May 03, 2018 21.70 22.06 21.70 21.71 3,867 -0.44(-2.01%)
May 02, 2018 22.20 22.20 22.09 22.15 1,892 +0.52(+2.42%)
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.