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 30, 2012 10.22 10.22 10.13 10.19 12,980 -0.01(-0.13%)
Apr 27, 2012 10.22 10.25 10.20 10.20 9,495 +0.05(+0.45%)
Apr 26, 2012 10.10 10.25 10.09 10.16 2,849 +0.08(+0.81%)
Apr 25, 2012 10.11 10.11 10.04 10.07 2,053 +0.09(+0.89%)
Apr 24, 2012 9.950 9.994 9.940 9.986 5,125 +0.09(+0.86%)
Apr 23, 2012 9.970 9.970 9.840 9.901 19,882 -0.13(-1.28%)
Apr 20, 2012 9.920 10.03 9.920 10.03 9,000 +0.14(+1.42%)
Apr 19, 2012 10.00 10.02 9.880 9.889 4,788 -0.06(-0.61%)
Apr 18, 2012 10.000 10.01 9.940 9.950 4,459 -0.09(-0.88%)
Apr 17, 2012 9.990 10.07 9.911 10.04 4,474 +0.10(+0.99%)
Apr 16, 2012 9.880 9.940 9.850 9.940 4,164 +0.05(+0.51%)
Apr 13, 2012 9.920 9.920 9.801 9.889 5,507 +0.02(+0.25%)
Apr 12, 2012 9.800 9.960 9.800 9.865 1,057 +0.04(+0.36%)
Apr 11, 2012 9.850 9.910 9.822 9.830 11,965 +0.07(+0.72%)
Apr 10, 2012 9.870 9.870 9.750 9.760 22,808 -0.17(-1.73%)
Apr 09, 2012 9.950 10.01 9.895 9.932 13,720 -0.04(-0.38%)
Apr 05, 2012 10.05 10.05 9.910 9.970 5,665 -0.17(-1.68%)
Apr 04, 2012 10.13 10.20 10.10 10.14 990 +0.00(+0.00%)
Apr 03, 2012 10.16 10.16 10.04 10.14 14,759 +0.02(+0.20%)
Apr 02, 2012 10.04 10.13 10.04 10.12 15,824 +0.11(+1.15%)
Mar 30, 2012 10.00 10.10 9.980 10.01 15,254 +0.06(+0.62%)
Mar 29, 2012 10.05 10.10 9.940 9.944 4,826 -0.06(-0.60%)
Mar 28, 2012 10.16 10.16 10.00 10.00 6,139 -0.10(-0.95%)
Mar 27, 2012 10.05 10.16 10.05 10.10 5,820 +0.05(+0.55%)
Mar 26, 2012 10.02 10.13 10.01 10.04 12,968 +0.01(+0.05%)
Mar 23, 2012 10.04 10.09 9.960 10.04 6,256 +0.03(+0.35%)
Mar 22, 2012 10.04 10.04 9.920 10.01 10,309 +0.01(+0.05%)
Mar 21, 2012 10.00 10.07 10.00 10.00 650 -0.02(-0.15%)
Mar 20, 2012 10.00 10.07 9.930 10.02 3,555 +0.02(+0.15%)
Mar 19, 2012 9.990 10.09 9.990 10.00 8,227 -0.05(-0.55%)
Mar 16, 2012 10.06 10.11 10.00 10.05 15,408 +0.03(+0.25%)
Mar 15, 2012 10.04 10.08 9.950 10.03 14,860 +0.01(+0.09%)
Mar 14, 2012 10.00 10.06 9.940 10.02 21,003 +0.06(+0.61%)
Mar 13, 2012 9.900 9.960 9.861 9.960 29,829 +0.11(+1.08%)
Mar 12, 2012 9.860 9.860 9.787 9.854 15,967 +0.05(+0.51%)
Mar 09, 2012 9.840 9.850 9.789 9.804 8,917 -0.04(-0.45%)
Mar 08, 2012 9.814 9.849 9.811 9.849 13,951 +0.10(+1.03%)
Mar 07, 2012 9.670 9.750 9.670 9.749 7,288 +0.07(+0.71%)
Mar 06, 2012 9.640 9.770 9.611 9.680 13,891 -0.12(-1.21%)
Mar 05, 2012 9.820 9.820 9.798 9.798 1,000 +0.02(+0.23%)
Mar 02, 2012 9.710 9.795 9.710 9.776 10,171 -0.02(-0.24%)
Mar 01, 2012 9.800 9.820 9.760 9.800 4,494 -0.01(-0.10%)
Feb 29, 2012 9.770 9.820 9.610 9.810 15,751 +0.13(+1.33%)
Feb 28, 2012 9.730 9.790 9.681 9.681 18,796 -0.06(-0.61%)
Feb 27, 2012 9.691 9.760 9.650 9.741 12,071 +0.04(+0.42%)
Feb 24, 2012 9.770 9.770 9.700 9.700 15,612 -0.03(-0.31%)
Feb 23, 2012 9.650 9.789 9.623 9.730 25,067 -0.02(-0.21%)
Feb 22, 2012 9.820 9.820 9.710 9.750 10,788 -0.05(-0.51%)
Feb 21, 2012 9.750 9.850 9.716 9.800 40,052 -0.02(-0.20%)
Feb 17, 2012 9.770 9.840 9.770 9.820 38,126 +0.06(+0.61%)
Feb 16, 2012 9.620 9.760 9.620 9.760 10,500 +0.11(+1.14%)
Feb 15, 2012 9.618 9.730 9.618 9.650 28,130 -0.04(-0.41%)
Feb 14, 2012 9.720 9.720 9.580 9.690 20,433 +0.00(+0.00%)
Feb 13, 2012 9.620 9.779 9.610 9.690 46,507 +0.03(+0.31%)
Feb 10, 2012 9.740 9.740 9.615 9.660 14,232 -0.12(-1.23%)
Feb 09, 2012 9.710 9.838 9.660 9.780 22,005 +0.02(+0.18%)
Feb 08, 2012 9.760 9.770 9.687 9.762 17,886 -0.01(-0.10%)
Feb 07, 2012 9.790 9.790 9.660 9.772 7,810 +0.01(+0.12%)
Feb 06, 2012 9.770 9.780 9.660 9.760 15,749 +0.00(+0.01%)
Feb 03, 2012 9.800 9.800 9.750 9.759 49,854 +0.00(+0.00%)
Feb 02, 2012 9.770 9.839 9.671 9.759 11,236 +0.03(+0.30%)
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.