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 (%)
Nov 28, 2008 5.760 5.900 5.750 5.900 1,850 +0.40(+7.27%)
Nov 26, 2008 5.500 5.500 5.500 5.500 2,800 +0.17(+3.19%)
Nov 25, 2008 5.580 5.580 5.330 5.330 700 +0.07(+1.27%)
Nov 24, 2008 5.270 5.270 4.950 5.263 3,000 +0.28(+5.72%)
Nov 21, 2008 5.540 5.540 4.760 4.978 9,026 +0.13(+2.64%)
Nov 20, 2008 5.040 5.040 4.850 4.850 1,200 -0.40(-7.62%)
Nov 19, 2008 5.300 5.300 5.250 5.250 1,400 -0.18(-3.31%)
Nov 18, 2008 5.440 5.650 5.430 5.430 9,060 -0.19(-3.38%)
Nov 17, 2008 5.620 5.620 5.620 5.620 1,200 -0.30(-5.07%)
Nov 14, 2008 6.000 6.000 5.730 5.920 7,000 +0.37(+6.67%)
Nov 13, 2008 5.620 5.660 5.550 5.550 4,600 -0.26(-4.54%)
Nov 12, 2008 5.810 5.814 5.800 5.814 2,100 -0.19(-3.10%)
Nov 11, 2008 6.000 6.000 5.930 6.000 5,500 -0.23(-3.72%)
Nov 10, 2008 6.160 6.232 6.160 6.232 2,200 +0.09(+1.53%)
Nov 07, 2008 6.300 6.300 6.138 6.138 3,300 -0.05(-0.74%)
Nov 06, 2008 6.500 6.500 6.110 6.184 23,200 -0.47(-7.08%)
Nov 05, 2008 6.810 6.810 6.650 6.655 2,800 -0.29(-4.24%)
Nov 04, 2008 6.890 6.954 6.890 6.950 9,476 +0.28(+4.20%)
Nov 03, 2008 6.670 6.670 6.670 6.670 200 -0.12(-1.77%)
Oct 31, 2008 6.790 6.790 6.790 6.790 1,500 +0.32(+4.95%)
Oct 30, 2008 6.520 6.520 6.470 6.470 6,550 -0.04(-0.61%)
Oct 29, 2008 6.480 6.520 6.480 6.510 3,735 +0.18(+2.84%)
Oct 28, 2008 6.010 6.330 5.880 6.330 6,036 +0.28(+4.63%)
Oct 27, 2008 6.000 6.090 5.940 6.050 4,896 +0.45(+8.04%)
Oct 24, 2008 6.480 7.050 5.600 5.600 13,025 -0.22(-3.78%)
Oct 23, 2008 6.150 6.350 5.820 5.820 13,920 -0.34(-5.52%)
Oct 22, 2008 6.320 6.580 6.050 6.160 21,005 -0.34(-5.23%)
Oct 21, 2008 6.550 6.550 6.500 6.500 200 -0.11(-1.66%)
Oct 20, 2008 6.780 6.780 6.500 6.610 2,300 -0.08(-1.25%)
Oct 17, 2008 6.400 6.694 6.400 6.694 2,510 +0.64(+10.64%)
Oct 16, 2008 6.000 6.050 6.000 6.050 400 -0.55(-8.33%)
Oct 15, 2008 6.500 6.656 6.380 6.600 3,030 -0.31(-4.46%)
Oct 14, 2008 6.870 6.908 6.800 6.908 965 +0.19(+2.80%)
Oct 13, 2008 6.460 6.720 6.451 6.720 2,200 +0.61(+9.98%)
Oct 10, 2008 6.910 6.910 5.690 6.110 10,555 +0.22(+3.65%)
Oct 09, 2008 6.420 6.420 5.890 5.895 5,349 -0.88(-12.92%)
Oct 08, 2008 6.630 6.850 6.570 6.770 4,431 -0.24(-3.42%)
Oct 07, 2008 7.130 7.130 6.870 7.010 9,280 -0.00(-0.00%)
Oct 06, 2008 6.950 7.100 6.890 7.010 7,000 -0.43(-5.78%)
Oct 03, 2008 7.842 7.842 7.440 7.440 1,716 -0.22(-2.87%)
Oct 02, 2008 7.660 7.660 7.660 7.660 100 -0.29(-3.65%)
Oct 01, 2008 7.670 7.950 7.670 7.950 600 +0.16(+2.05%)
Sep 30, 2008 7.700 7.790 7.600 7.790 3,909 +0.29(+3.84%)
Sep 29, 2008 7.500 7.502 7.500 7.502 1,000 -0.34(-4.38%)
Sep 26, 2008 7.810 7.846 7.810 7.846 0 +0.02(+0.20%)
Sep 25, 2008 7.730 8.140 7.730 7.830 5,574 +0.18(+2.35%)
Sep 24, 2008 7.620 7.650 7.550 7.650 800 -0.08(-1.03%)
Sep 23, 2008 8.940 8.940 7.720 7.730 8,500 -0.10(-1.28%)
Sep 22, 2008 8.300 8.300 7.830 7.830 800 -0.50(-6.00%)
Sep 19, 2008 8.770 8.770 7.920 8.330 0 +0.67(+8.75%)
Sep 18, 2008 7.280 7.660 7.200 7.660 10,450 +0.27(+3.65%)
Sep 17, 2008 7.500 7.500 7.320 7.390 6,534 -0.16(-2.12%)
Sep 16, 2008 7.670 7.700 7.550 7.550 5,902 -0.20(-2.58%)
Sep 15, 2008 7.980 7.980 7.750 7.750 3,800 -0.46(-5.60%)
Sep 12, 2008 7.910 8.230 7.910 8.210 1,700 +0.12(+1.48%)
Sep 11, 2008 8.000 8.100 8.000 8.090 2,947 -0.03(-0.37%)
Sep 10, 2008 8.220 8.220 8.050 8.120 3,100 -0.30(-3.56%)
Sep 09, 2008 8.420 8.580 8.420 8.420 4,300 +0.15(+1.81%)
Sep 08, 2008 9.020 9.020 8.261 8.270 4,466 +0.22(+2.73%)
Sep 05, 2008 8.060 8.060 8.050 8.050 0 +0.03(+0.37%)
Sep 04, 2008 8.100 8.100 8.020 8.020 1,000 -0.09(-1.11%)
Sep 03, 2008 8.200 8.200 8.110 8.110 3,500 -0.05(-0.61%)
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.