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 29, 2014 15.27 15.23 15.23 15.23 6,400 +0.04(+0.23%)
Aug 28, 2014 15.22 15.22 15.14 15.20 6,674 +0.04(+0.23%)
Aug 27, 2014 15.15 15.21 15.15 15.16 3,379 -0.01(-0.07%)
Aug 26, 2014 15.12 15.22 15.13 15.17 12,493 +0.04(+0.28%)
Aug 25, 2014 15.06 15.14 15.06 15.13 6,494 +0.04(+0.25%)
Aug 22, 2014 15.16 15.11 15.09 15.09 3,185 -0.02(-0.13%)
Aug 21, 2014 14.98 15.15 14.98 15.11 15,104 +0.07(+0.47%)
Aug 20, 2014 15.04 15.09 14.97 15.04 14,995 -0.05(-0.33%)
Aug 19, 2014 15.11 15.13 15.03 15.09 8,472 +0.06(+0.40%)
Aug 18, 2014 15.01 15.02 14.93 15.03 5,876 +0.11(+0.74%)
Aug 15, 2014 15.03 15.03 14.85 14.92 13,046 -0.01(-0.07%)
Aug 14, 2014 14.95 14.95 14.86 14.93 9,352 +0.05(+0.34%)
Aug 13, 2014 14.85 14.88 14.81 14.88 5,652 +0.13(+0.91%)
Aug 12, 2014 14.72 14.78 14.72 14.75 4,860 -0.09(-0.63%)
Aug 11, 2014 14.95 14.95 14.74 14.84 36,760 +0.18(+1.20%)
Aug 08, 2014 14.72 14.73 14.61 14.66 1,934 +0.04(+0.30%)
Aug 07, 2014 14.70 14.76 14.61 14.62 11,359 -0.10(-0.67%)
Aug 06, 2014 14.75 14.79 14.63 14.72 55,382 -0.05(-0.35%)
Aug 05, 2014 14.95 14.95 14.63 14.77 73,699 -0.05(-0.34%)
Aug 04, 2014 14.95 14.99 14.82 14.82 68,559 -0.05(-0.34%)
Aug 01, 2014 15.01 15.01 14.82 14.87 93,411 -0.04(-0.27%)
Jul 31, 2014 15.35 15.35 14.91 14.91 22,773 -0.36(-2.39%)
Jul 30, 2014 15.29 15.34 15.15 15.27 28,712 -0.02(-0.10%)
Jul 29, 2014 15.29 15.40 15.29 15.29 39,276 +0.07(+0.46%)
Jul 28, 2014 15.23 15.27 15.16 15.22 55,133 -0.07(-0.43%)
Jul 25, 2014 15.35 15.35 15.23 15.29 47,805 -0.07(-0.43%)
Jul 24, 2014 15.27 15.39 15.26 15.35 43,035 +0.02(+0.14%)
Jul 23, 2014 15.48 15.48 15.28 15.33 44,470 -0.06(-0.39%)
Jul 22, 2014 15.33 15.41 15.33 15.39 23,538 +0.02(+0.13%)
Jul 21, 2014 15.37 15.38 15.25 15.37 35,147 +0.04(+0.29%)
Jul 18, 2014 14.93 15.35 14.93 15.33 42,986 +0.08(+0.49%)
Jul 17, 2014 15.41 15.48 15.25 15.25 60,965 -0.13(-0.86%)
Jul 16, 2014 15.23 15.40 15.23 15.38 64,679 +0.26(+1.74%)
Jul 15, 2014 15.12 15.15 15.02 15.12 27,040 +0.08(+0.53%)
Jul 14, 2014 15.12 15.12 15.03 15.04 23,880 +0.01(+0.07%)
Jul 11, 2014 14.90 15.05 14.86 15.03 54,555 -0.02(-0.15%)
Jul 10, 2014 14.95 15.05 14.84 15.05 51,444 +0.05(+0.35%)
Jul 09, 2014 14.92 15.00 14.90 15.00 5,433 +0.05(+0.35%)
Jul 08, 2014 14.93 14.97 14.93 14.95 5,845 -0.09(-0.61%)
Jul 07, 2014 15.06 15.10 14.97 15.04 29,547 +0.01(+0.03%)
Jul 03, 2014 14.92 15.03 15.03 15.03 12,900 +0.05(+0.36%)
Jul 02, 2014 14.99 15.00 14.89 14.98 13,040 +0.05(+0.33%)
Jul 01, 2014 14.89 14.98 14.88 14.93 18,779 +0.03(+0.21%)
Jun 30, 2014 14.94 14.94 14.81 14.90 5,199 +0.03(+0.21%)
Jun 27, 2014 14.80 14.90 14.80 14.87 6,089 +0.05(+0.32%)
Jun 26, 2014 14.88 14.88 14.80 14.82 13,288 -0.10(-0.69%)
Jun 25, 2014 14.80 14.92 14.80 14.92 7,555 +0.03(+0.22%)
Jun 24, 2014 15.00 15.00 14.89 14.89 3,272 -0.06(-0.41%)
Jun 23, 2014 15.19 15.19 14.92 14.95 4,981 -0.01(-0.05%)
Jun 20, 2014 14.83 14.98 14.83 14.96 4,110 +0.06(+0.37%)
Jun 19, 2014 14.81 14.91 14.70 14.90 9,205 +0.21(+1.46%)
Jun 18, 2014 14.69 14.73 14.69 14.69 6,849 -0.09(-0.61%)
Jun 17, 2014 14.78 14.78 14.74 14.78 2,894 +0.05(+0.34%)
Jun 16, 2014 14.50 14.82 14.45 14.73 29,119 -0.00(-0.03%)
Jun 13, 2014 14.71 14.76 14.71 14.73 2,030 -0.05(-0.31%)
Jun 12, 2014 14.82 14.82 14.60 14.78 8,856 -0.12(-0.81%)
Jun 11, 2014 14.80 14.90 14.62 14.90 16,293 -0.03(-0.20%)
Jun 10, 2014 14.62 14.93 14.60 14.93 20,770 +0.25(+1.74%)
Jun 06, 2014 14.71 14.81 14.52 14.68 30,556 +0.06(+0.39%)
Jun 05, 2014 14.62 14.62 14.54 14.62 6,594 +0.07(+0.46%)
Jun 04, 2014 14.70 14.70 14.51 14.55 14,026 -0.11(-0.75%)
Jun 03, 2014 14.71 14.71 14.48 14.66 33,299 -0.03(-0.20%)
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.