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 (%)
Oct 31, 2013 13.18 13.30 13.17 13.22 17,800 +0.03(+0.23%)
Oct 30, 2013 13.25 13.32 13.14 13.19 22,794 -0.02(-0.12%)
Oct 29, 2013 13.15 13.25 13.12 13.21 16,280 +0.05(+0.35%)
Oct 28, 2013 13.05 13.19 13.05 13.16 17,319 +0.04(+0.30%)
Oct 25, 2013 13.07 13.14 13.07 13.12 5,209 +0.04(+0.31%)
Oct 24, 2013 13.07 13.15 13.05 13.08 8,050 +0.01(+0.08%)
Oct 23, 2013 13.16 13.16 13.02 13.07 15,700 -0.03(-0.23%)
Oct 22, 2013 13.00 13.15 13.00 13.10 24,296 +0.05(+0.38%)
Oct 21, 2013 13.04 13.07 12.95 13.05 52,624 +0.09(+0.69%)
Oct 18, 2013 12.85 13.00 12.85 12.96 25,368 +0.06(+0.50%)
Oct 17, 2013 12.78 12.90 12.76 12.90 5,150 +0.11(+0.83%)
Oct 16, 2013 12.63 12.95 12.63 12.79 76,126 +0.22(+1.75%)
Oct 15, 2013 12.68 12.76 12.56 12.57 7,700 -0.19(-1.49%)
Oct 14, 2013 12.39 12.86 12.36 12.76 22,794 +0.17(+1.35%)
Oct 11, 2013 12.53 12.62 12.53 12.59 14,980 +0.15(+1.21%)
Oct 10, 2013 12.42 12.53 12.42 12.44 13,198 +0.15(+1.22%)
Oct 09, 2013 12.20 12.40 12.13 12.29 64,294 +0.07(+0.57%)
Oct 08, 2013 12.25 12.30 12.22 12.22 17,003 -0.16(-1.29%)
Oct 07, 2013 12.38 12.41 12.37 12.38 7,365 -0.02(-0.17%)
Oct 04, 2013 12.60 12.60 12.40 12.40 10,710 +0.03(+0.25%)
Oct 03, 2013 12.46 12.48 12.37 12.37 3,477 -0.11(-0.88%)
Oct 02, 2013 12.45 12.49 12.38 12.48 4,923 +0.06(+0.48%)
Oct 01, 2013 12.35 12.48 12.35 12.42 34,837 -0.03(-0.24%)
Sep 27, 2013 12.60 12.60 12.44 12.45 13,956 -0.17(-1.34%)
Sep 26, 2013 12.65 12.65 12.44 12.62 6,017 +0.08(+0.63%)
Sep 25, 2013 12.57 12.57 12.50 12.54 7,985 -0.05(-0.40%)
Sep 24, 2013 12.54 12.59 12.52 12.59 6,525 +0.07(+0.54%)
Sep 23, 2013 12.58 12.64 12.52 12.52 3,996 -0.06(-0.47%)
Sep 20, 2013 12.69 12.73 12.56 12.58 4,800 -0.17(-1.31%)
Sep 19, 2013 12.80 12.84 12.71 12.75 37,318 -0.00(-0.00%)
Sep 18, 2013 12.63 12.80 12.60 12.75 8,399 +0.08(+0.64%)
Sep 17, 2013 12.66 12.72 12.63 12.67 5,800 +0.05(+0.39%)
Sep 16, 2013 12.58 12.75 12.58 12.62 9,588 +0.04(+0.32%)
Sep 13, 2013 12.57 12.63 12.53 12.58 11,960 +0.12(+0.96%)
Sep 12, 2013 12.56 12.69 12.46 12.46 12,291 -0.06(-0.48%)
Sep 11, 2013 12.60 12.60 12.46 12.52 30,900 +0.05(+0.40%)
Sep 10, 2013 12.42 12.51 12.38 12.47 19,500 +0.09(+0.70%)
Sep 09, 2013 12.41 12.42 12.35 12.38 8,532 +0.03(+0.25%)
Sep 06, 2013 12.27 12.39 12.21 12.35 23,525 +0.02(+0.19%)
Sep 05, 2013 12.38 12.47 12.28 12.33 24,655 -0.02(-0.16%)
Sep 04, 2013 12.17 12.42 12.13 12.35 42,880 +0.11(+0.92%)
Sep 03, 2013 12.33 12.34 12.17 12.24 20,483 +0.03(+0.23%)
Aug 30, 2013 12.38 12.38 12.17 12.21 29,050 -0.12(-0.97%)
Aug 29, 2013 12.35 12.41 12.27 12.33 10,801 -0.05(-0.40%)
Aug 28, 2013 12.22 12.38 12.22 12.38 43,916 +0.12(+1.01%)
Aug 27, 2013 12.26 12.30 12.24 12.26 6,549 -0.15(-1.24%)
Aug 26, 2013 12.43 12.43 12.37 12.41 9,011 -0.07(-0.56%)
Aug 23, 2013 12.28 12.48 12.23 12.48 24,586 +0.13(+1.04%)
Aug 22, 2013 12.54 12.54 12.28 12.35 42,523 -0.25(-1.97%)
Aug 21, 2013 12.75 12.80 12.60 12.60 18,566 -0.17(-1.30%)
Aug 20, 2013 12.94 12.94 12.72 12.77 25,783 +0.07(+0.52%)
Aug 19, 2013 12.74 12.76 12.70 12.70 4,940 -0.04(-0.31%)
Aug 16, 2013 12.91 12.91 12.72 12.74 8,540 -0.08(-0.61%)
Aug 15, 2013 13.00 13.00 12.78 12.82 29,654 -0.23(-1.78%)
Aug 14, 2013 13.11 13.22 13.01 13.05 27,176 -0.08(-0.61%)
Aug 13, 2013 13.17 13.17 13.13 13.13 6,696 +0.10(+0.76%)
Aug 12, 2013 12.99 13.17 12.74 13.03 10,304 -0.01(-0.07%)
Aug 09, 2013 13.21 13.21 13.02 13.04 10,830 -0.07(-0.51%)
Aug 08, 2013 13.16 13.17 13.07 13.11 8,266 -0.05(-0.40%)
Aug 07, 2013 13.15 13.16 13.08 13.16 28,358 +0.07(+0.53%)
Aug 06, 2013 13.23 13.23 13.09 13.09 750 -0.12(-0.91%)
Aug 05, 2013 13.28 13.28 13.12 13.21 6,098 -0.05(-0.38%)
Aug 02, 2013 13.17 13.33 13.10 13.26 32,426 +0.14(+1.07%)
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.