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 (%)
Jan 29, 2009 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jan 28, 2009 5.080 5.080 5.080 5.080 600 +0.14(+2.84%)
Jan 27, 2009 4.850 4.940 4.850 4.940 7,800 -0.05(-0.96%)
Jan 26, 2009 4.990 5.080 4.988 4.988 7,100 -0.04(-0.83%)
Jan 23, 2009 4.800 5.030 4.800 5.030 5,750 +0.18(+3.71%)
Jan 22, 2009 4.980 4.980 4.820 4.850 850 -0.13(-2.61%)
Jan 21, 2009 4.780 4.980 4.780 4.980 400 +0.16(+3.32%)
Jan 20, 2009 5.000 5.000 4.820 4.820 8,050 -0.29(-5.68%)
Jan 16, 2009 5.060 5.220 5.000 5.110 4,953 -0.16(-3.04%)
Jan 15, 2009 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Jan 14, 2009 5.320 5.320 5.160 5.270 4,844 -0.17(-3.13%)
Jan 13, 2009 5.310 5.510 5.310 5.440 8,650 -0.02(-0.37%)
Jan 12, 2009 5.820 5.820 5.364 5.460 1,500 -0.24(-4.21%)
Jan 09, 2009 5.760 5.760 5.690 5.700 3,300 -0.04(-0.70%)
Jan 08, 2009 5.710 5.760 5.480 5.740 9,763 -0.19(-3.29%)
Jan 07, 2009 6.120 6.120 5.710 5.935 6,475 -0.08(-1.41%)
Jan 06, 2009 5.880 6.020 5.880 6.020 10,870 +0.14(+2.38%)
Jan 05, 2009 5.950 6.000 5.790 5.880 10,533 -0.22(-3.61%)
Jan 02, 2009 6.030 6.110 5.810 6.100 0 +0.44(+7.77%)
Jan 01, 2009 6.150 6.150 5.660 5.660 0 +0.00(+0.00%)
Dec 31, 2008 6.150 6.150 5.660 5.660 10,380 -0.23(-3.90%)
Dec 30, 2008 5.854 5.890 5.854 5.890 700 +0.13(+2.26%)
Dec 29, 2008 5.740 5.760 5.740 5.760 774 +0.24(+4.35%)
Dec 26, 2008 5.860 5.860 5.520 5.520 1,450 -0.57(-9.36%)
Dec 24, 2008 5.500 6.090 5.500 6.090 3,788 +0.20(+3.40%)
Dec 23, 2008 5.890 5.890 5.890 5.890 100 -0.11(-1.83%)
Dec 22, 2008 6.030 6.250 5.780 6.000 3,000 +0.00(+0.00%)
Dec 19, 2008 5.990 6.200 5.990 6.000 50,198 -0.09(-1.48%)
Dec 18, 2008 6.110 6.110 6.090 6.090 200 -0.13(-2.06%)
Dec 17, 2008 6.320 6.410 6.069 6.218 17,800 +0.09(+1.44%)
Dec 16, 2008 5.620 6.200 5.620 6.130 6,265 +0.40(+6.98%)
Dec 15, 2008 5.830 6.060 5.640 5.730 40,563 -0.17(-2.83%)
Dec 12, 2008 5.900 5.960 5.897 5.897 3,220 -0.01(-0.10%)
Dec 11, 2008 5.760 6.120 5.760 5.903 5,930 -0.13(-2.11%)
Dec 10, 2008 6.250 6.250 6.030 6.030 4,400 -0.36(-5.63%)
Dec 09, 2008 6.140 6.390 6.140 6.390 7,800 +0.16(+2.57%)
Dec 08, 2008 6.000 6.420 6.000 6.230 12,048 +0.25(+4.18%)
Dec 05, 2008 5.980 5.980 5.980 5.980 2,000 +0.21(+3.64%)
Dec 04, 2008 5.880 5.970 5.770 5.770 400 +0.07(+1.23%)
Dec 03, 2008 5.700 5.850 5.300 5.700 4,000 +0.12(+2.15%)
Dec 02, 2008 5.130 5.580 5.130 5.580 1,634 +0.04(+0.72%)
Dec 01, 2008 5.960 5.960 5.400 5.540 2,675 -0.36(-6.10%)
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%)
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.