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 (%)
Aug 31, 2012 10.55 10.55 10.52 10.52 300 -0.03(-0.28%)
Aug 30, 2012 10.68 10.68 10.39 10.55 7,234 -0.15(-1.41%)
Aug 29, 2012 10.60 10.71 10.60 10.70 5,386 -0.00(-0.02%)
Aug 27, 2012 10.60 10.74 10.60 10.70 4,374 +0.00(+0.02%)
Aug 24, 2012 10.51 10.74 10.51 10.70 5,610 +0.19(+1.81%)
Aug 23, 2012 10.51 10.51 10.51 10.51 501 -0.11(-1.04%)
Aug 21, 2012 10.75 10.62 10.62 10.62 4,100 -0.02(-0.17%)
Aug 20, 2012 10.62 10.75 10.62 10.64 30,720 -0.01(-0.11%)
Aug 17, 2012 10.73 10.73 10.63 10.65 5,701 -0.08(-0.79%)
Aug 16, 2012 10.80 10.89 10.66 10.73 18,359 -0.16(-1.42%)
Aug 15, 2012 10.70 10.89 10.70 10.89 1,112 +0.16(+1.49%)
Aug 14, 2012 10.84 10.90 10.69 10.73 12,291 -0.11(-1.01%)
Aug 13, 2012 10.88 10.89 10.67 10.84 10,662 -0.01(-0.09%)
Aug 10, 2012 10.85 10.88 10.65 10.85 5,846 +0.03(+0.27%)
Aug 09, 2012 10.82 11.70 10.70 10.82 69,971 +0.02(+0.19%)
Aug 08, 2012 10.80 10.84 10.76 10.80 25,263 +0.01(+0.09%)
Aug 07, 2012 10.83 10.84 10.67 10.79 14,908 -0.05(-0.46%)
Aug 06, 2012 10.79 10.86 10.77 10.84 24,756 +0.08(+0.74%)
Aug 03, 2012 10.79 10.84 10.66 10.76 16,658 +0.20(+1.89%)
Aug 02, 2012 10.82 10.82 10.43 10.56 24,840 -0.22(-2.04%)
Aug 01, 2012 10.73 10.80 10.62 10.78 9,655 +0.05(+0.45%)
Jul 31, 2012 10.59 10.77 9.000 10.73 38,072 +0.03(+0.25%)
Jul 30, 2012 10.71 10.77 10.57 10.70 29,560 -0.02(-0.15%)
Jul 27, 2012 10.46 10.72 10.46 10.72 5,885 +0.22(+2.08%)
Jul 26, 2012 10.26 10.51 10.26 10.50 11,900 +0.06(+0.59%)
Jul 25, 2012 10.36 10.44 10.27 10.44 1,300 +0.09(+0.91%)
Jul 24, 2012 10.46 10.46 10.19 10.35 14,034 -0.15(-1.48%)
Jul 23, 2012 10.44 10.55 10.29 10.50 9,703 -0.05(-0.47%)
Jul 20, 2012 10.59 10.59 10.51 10.55 5,446 -0.00(-0.04%)
Jul 19, 2012 10.63 10.63 10.45 10.55 10,689 -0.08(-0.72%)
Jul 18, 2012 10.58 10.63 10.45 10.63 15,451 +0.09(+0.85%)
Jul 17, 2012 10.45 10.58 10.44 10.54 5,090 +0.23(+2.26%)
Jul 16, 2012 10.12 10.50 10.12 10.31 13,251 +0.08(+0.75%)
Jul 13, 2012 10.47 10.47 10.23 10.23 4,650 +0.01(+0.07%)
Jul 12, 2012 10.16 10.33 10.16 10.22 14,270 +0.00(+0.03%)
Jul 11, 2012 10.13 10.22 10.13 10.22 2,400 -0.07(-0.68%)
Jul 10, 2012 10.51 10.51 10.18 10.29 5,465 -0.01(-0.10%)
Jul 09, 2012 10.39 10.42 10.30 10.30 4,595 +0.03(+0.29%)
Jul 06, 2012 10.44 10.44 10.27 10.27 12,211 -0.12(-1.19%)
Jul 05, 2012 10.44 10.45 10.34 10.39 11,646 +0.07(+0.68%)
Jul 03, 2012 10.47 10.51 10.30 10.32 14,219 -0.02(-0.16%)
Jul 02, 2012 10.35 10.51 10.03 10.34 13,208 -0.12(-1.15%)
Jun 29, 2012 10.50 10.50 10.17 10.46 5,085 +0.32(+3.16%)
Jun 28, 2012 10.20 10.24 10.14 10.14 22,745 -0.12(-1.17%)
Jun 27, 2012 10.15 10.29 10.10 10.26 15,716 +0.14(+1.38%)
Jun 26, 2012 10.10 10.22 10.10 10.12 7,170 -0.07(-0.69%)
Jun 25, 2012 10.31 10.31 10.13 10.19 7,340 -0.07(-0.68%)
Jun 22, 2012 10.22 10.40 10.22 10.26 4,200 +0.17(+1.68%)
Jun 21, 2012 10.27 10.27 10.09 10.09 1,554 -0.13(-1.27%)
Jun 20, 2012 10.37 10.41 10.22 10.22 7,100 -0.13(-1.21%)
Jun 19, 2012 10.42 10.46 10.26 10.35 10,640 +0.07(+0.64%)
Jun 18, 2012 10.23 10.36 10.09 10.28 17,642 -0.02(-0.19%)
Jun 15, 2012 10.13 10.38 10.13 10.30 5,934 +0.05(+0.49%)
Jun 14, 2012 10.14 10.25 10.01 10.25 6,983 +0.20(+1.99%)
Jun 13, 2012 10.08 10.14 10.05 10.05 2,240 +0.08(+0.80%)
Jun 12, 2012 10.05 10.05 9.970 9.970 2,500 -0.03(-0.30%)
Jun 11, 2012 10.00 10.05 9.960 10.00 24,365 +0.03(+0.28%)
Jun 08, 2012 9.900 9.972 9.860 9.972 13,540 -0.01(-0.08%)
Jun 07, 2012 9.850 9.980 9.850 9.980 7,041 +0.18(+1.84%)
Jun 06, 2012 9.680 9.922 9.655 9.800 23,753 +0.12(+1.24%)
Jun 05, 2012 9.790 9.790 9.630 9.680 16,815 +0.09(+0.94%)
Jun 04, 2012 9.650 9.799 9.480 9.590 21,881 -0.11(-1.13%)
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.