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 (%)
Jul 31, 2012 10.59 10.77 9.000 10.73 38,072 +0.03(+0.25%)
Jul 30, 2012 10.71 10.77 10.57 10.70 29,560 -0.02(-0.15%)
Jul 27, 2012 10.46 10.72 10.46 10.72 5,885 +0.22(+2.08%)
Jul 26, 2012 10.26 10.51 10.26 10.50 11,900 +0.06(+0.59%)
Jul 25, 2012 10.36 10.44 10.27 10.44 1,300 +0.09(+0.91%)
Jul 24, 2012 10.46 10.46 10.19 10.35 14,034 -0.15(-1.48%)
Jul 23, 2012 10.44 10.55 10.29 10.50 9,703 -0.05(-0.47%)
Jul 20, 2012 10.59 10.59 10.51 10.55 5,446 -0.00(-0.04%)
Jul 19, 2012 10.63 10.63 10.45 10.55 10,689 -0.08(-0.72%)
Jul 18, 2012 10.58 10.63 10.45 10.63 15,451 +0.09(+0.85%)
Jul 17, 2012 10.45 10.58 10.44 10.54 5,090 +0.23(+2.26%)
Jul 16, 2012 10.12 10.50 10.12 10.31 13,251 +0.08(+0.75%)
Jul 13, 2012 10.47 10.47 10.23 10.23 4,650 +0.01(+0.07%)
Jul 12, 2012 10.16 10.33 10.16 10.22 14,270 +0.00(+0.03%)
Jul 11, 2012 10.13 10.22 10.13 10.22 2,400 -0.07(-0.68%)
Jul 10, 2012 10.51 10.51 10.18 10.29 5,465 -0.01(-0.10%)
Jul 09, 2012 10.39 10.42 10.30 10.30 4,595 +0.03(+0.29%)
Jul 06, 2012 10.44 10.44 10.27 10.27 12,211 -0.12(-1.19%)
Jul 05, 2012 10.44 10.45 10.34 10.39 11,646 +0.07(+0.68%)
Jul 03, 2012 10.47 10.51 10.30 10.32 14,219 -0.02(-0.16%)
Jul 02, 2012 10.35 10.51 10.03 10.34 13,208 -0.12(-1.15%)
Jun 29, 2012 10.50 10.50 10.17 10.46 5,085 +0.32(+3.16%)
Jun 28, 2012 10.20 10.24 10.14 10.14 22,745 -0.12(-1.17%)
Jun 27, 2012 10.15 10.29 10.10 10.26 15,716 +0.14(+1.38%)
Jun 26, 2012 10.10 10.22 10.10 10.12 7,170 -0.07(-0.69%)
Jun 25, 2012 10.31 10.31 10.13 10.19 7,340 -0.07(-0.68%)
Jun 22, 2012 10.22 10.40 10.22 10.26 4,200 +0.17(+1.68%)
Jun 21, 2012 10.27 10.27 10.09 10.09 1,554 -0.13(-1.27%)
Jun 20, 2012 10.37 10.41 10.22 10.22 7,100 -0.13(-1.21%)
Jun 19, 2012 10.42 10.46 10.26 10.35 10,640 +0.07(+0.64%)
Jun 18, 2012 10.23 10.36 10.09 10.28 17,642 -0.02(-0.19%)
Jun 15, 2012 10.13 10.38 10.13 10.30 5,934 +0.05(+0.49%)
Jun 14, 2012 10.14 10.25 10.01 10.25 6,983 +0.20(+1.99%)
Jun 13, 2012 10.08 10.14 10.05 10.05 2,240 +0.08(+0.80%)
Jun 12, 2012 10.05 10.05 9.970 9.970 2,500 -0.03(-0.30%)
Jun 11, 2012 10.00 10.05 9.960 10.00 24,365 +0.03(+0.28%)
Jun 08, 2012 9.900 9.972 9.860 9.972 13,540 -0.01(-0.08%)
Jun 07, 2012 9.850 9.980 9.850 9.980 7,041 +0.18(+1.84%)
Jun 06, 2012 9.680 9.922 9.655 9.800 23,753 +0.12(+1.24%)
Jun 05, 2012 9.790 9.790 9.630 9.680 16,815 +0.09(+0.94%)
Jun 04, 2012 9.650 9.799 9.480 9.590 21,881 -0.11(-1.13%)
Jun 01, 2012 9.840 9.912 9.700 9.700 12,656 -0.20(-2.02%)
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%)
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.