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 (%)
May 31, 2012 9.890 9.900 9.731 9.900 7,117 +0.02(+0.22%)
May 30, 2012 9.800 9.930 9.800 9.878 6,301 -0.09(-0.92%)
May 29, 2012 9.870 10.08 9.782 9.970 24,092 +0.10(+1.01%)
May 25, 2012 9.940 9.960 9.730 9.870 10,968 +0.00(+0.00%)
May 24, 2012 9.920 9.920 9.800 9.870 18,095 +0.01(+0.06%)
May 23, 2012 9.800 9.864 9.760 9.864 19,678 -0.05(-0.46%)
May 22, 2012 9.900 9.999 9.900 9.910 29,507 -0.02(-0.24%)
May 21, 2012 9.960 9.960 9.900 9.934 15,086 +0.02(+0.18%)
May 18, 2012 9.950 10.11 9.841 9.916 32,696 -0.02(-0.24%)
May 17, 2012 9.930 10.03 9.700 9.940 137,972 -0.14(-1.39%)
May 16, 2012 9.980 10.16 9.980 10.08 3,193 +0.06(+0.61%)
May 15, 2012 10.03 10.14 9.990 10.02 6,096 -0.05(-0.50%)
May 14, 2012 10.07 10.11 9.960 10.07 11,310 -0.07(-0.65%)
May 11, 2012 9.990 10.23 9.990 10.14 14,333 +0.11(+1.06%)
May 10, 2012 10.25 10.25 10.03 10.03 14,898 -0.03(-0.27%)
May 09, 2012 10.01 10.07 10.01 10.06 4,824 +0.07(+0.67%)
May 08, 2012 10.12 10.14 9.990 9.990 11,941 -0.18(-1.77%)
May 07, 2012 10.15 10.18 10.11 10.17 3,041 -0.02(-0.16%)
May 04, 2012 10.24 10.24 10.08 10.19 17,375 -0.06(-0.61%)
May 03, 2012 10.23 10.26 10.20 10.25 1,607 -0.04(-0.40%)
May 02, 2012 10.29 10.29 10.20 10.29 3,450 +0.07(+0.68%)
May 01, 2012 10.20 10.29 10.20 10.22 2,622 +0.03(+0.32%)
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%)
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.