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, 2013 12.83 12.83 12.48 12.48 22,173 -0.23(-1.81%)
May 30, 2013 12.78 12.85 12.71 12.71 4,191 -0.08(-0.63%)
May 29, 2013 12.86 12.86 12.61 12.79 15,526 -0.08(-0.62%)
May 28, 2013 12.81 12.98 12.79 12.87 7,946 +0.18(+1.41%)
May 24, 2013 12.79 12.80 12.60 12.69 9,873 -0.04(-0.31%)
May 23, 2013 12.54 12.73 12.50 12.73 7,978 +0.17(+1.36%)
May 22, 2013 12.70 12.80 12.56 12.56 21,970 -0.11(-0.86%)
May 21, 2013 12.61 12.67 12.48 12.67 25,747 +0.09(+0.68%)
May 20, 2013 12.66 12.69 12.54 12.58 12,976 -0.06(-0.46%)
May 17, 2013 12.68 12.68 12.54 12.64 5,823 +0.07(+0.56%)
May 16, 2013 12.68 12.70 12.55 12.57 41,714 -0.08(-0.65%)
May 15, 2013 12.69 12.69 12.54 12.65 12,151 +0.12(+0.98%)
May 13, 2013 12.59 12.59 12.51 12.53 10,654 +0.08(+0.64%)
May 10, 2013 12.42 12.53 12.41 12.45 980 -0.05(-0.40%)
May 09, 2013 12.51 12.53 12.50 12.50 31,550 -0.01(-0.08%)
May 08, 2013 12.50 12.53 12.45 12.51 10,047 +0.06(+0.49%)
May 07, 2013 12.32 12.50 12.25 12.45 15,172 +0.06(+0.48%)
May 06, 2013 12.45 12.45 12.35 12.39 12,188 -0.11(-0.88%)
May 03, 2013 12.44 12.57 12.45 12.50 23,777 +0.05(+0.40%)
May 02, 2013 12.37 12.45 12.34 12.45 7,234 +0.09(+0.73%)
May 01, 2013 12.49 12.51 12.36 12.36 11,823 -0.14(-1.12%)
Apr 30, 2013 12.53 12.55 12.17 12.50 14,442 -0.10(-0.79%)
Apr 29, 2013 12.40 12.60 12.39 12.60 7,375 +0.22(+1.78%)
Apr 26, 2013 12.38 12.38 12.38 12.38 200 -0.02(-0.16%)
Apr 25, 2013 12.35 12.47 12.35 12.40 9,484 +0.07(+0.60%)
Apr 24, 2013 12.42 12.46 12.27 12.33 10,525 -0.09(-0.70%)
Apr 23, 2013 12.29 12.47 12.29 12.41 24,483 +0.19(+1.59%)
Apr 22, 2013 12.39 12.39 12.12 12.22 9,266 -0.00(-0.01%)
Apr 19, 2013 12.11 12.23 12.11 12.22 9,811 +0.01(+0.08%)
Apr 18, 2013 12.26 12.33 12.17 12.21 5,788 +0.06(+0.49%)
Apr 17, 2013 12.22 12.24 12.14 12.15 18,809 -0.20(-1.62%)
Apr 16, 2013 12.38 12.38 12.23 12.35 10,173 +0.23(+1.90%)
Apr 15, 2013 12.29 12.36 12.12 12.12 9,922 -0.14(-1.14%)
Apr 12, 2013 12.30 12.39 12.23 12.26 18,018 -0.11(-0.88%)
Apr 11, 2013 12.44 12.44 12.21 12.37 11,554 +0.01(+0.07%)
Apr 10, 2013 12.28 12.38 12.26 12.36 19,234 +0.23(+1.86%)
Apr 09, 2013 12.06 12.23 11.77 12.13 15,529 +0.06(+0.47%)
Apr 08, 2013 12.03 12.08 12.03 12.08 3,166 -0.05(-0.43%)
Apr 05, 2013 12.20 12.21 12.07 12.13 6,695 -0.07(-0.57%)
Apr 04, 2013 11.87 12.20 11.87 12.20 2,410 +0.05(+0.38%)
Apr 03, 2013 12.20 12.20 12.10 12.15 3,590 -0.05(-0.39%)
Apr 02, 2013 12.26 12.26 12.11 12.20 4,373 +0.01(+0.08%)
Apr 01, 2013 12.25 12.25 12.17 12.19 20,458 -0.05(-0.41%)
Mar 28, 2013 12.04 12.36 12.04 12.24 10,851 +0.11(+0.91%)
Mar 27, 2013 12.19 12.20 12.10 12.13 8,318 -0.03(-0.23%)
Mar 26, 2013 12.20 12.20 11.99 12.16 36,502 +0.12(+0.96%)
Mar 25, 2013 12.21 12.21 11.94 12.04 21,532 -0.05(-0.38%)
Mar 22, 2013 12.08 12.12 12.03 12.09 19,736 +0.17(+1.41%)
Mar 21, 2013 12.05 12.09 11.80 11.92 8,802 -0.07(-0.62%)
Mar 20, 2013 11.94 12.10 11.94 11.99 17,020 -0.09(-0.71%)
Mar 19, 2013 12.00 12.08 11.84 12.08 18,500 +0.20(+1.68%)
Mar 18, 2013 12.02 12.02 11.88 11.88 19,626 -0.09(-0.74%)
Mar 15, 2013 12.02 12.04 11.93 11.97 14,752 +0.04(+0.33%)
Mar 14, 2013 11.80 11.95 11.57 11.93 6,961 +0.00(+0.00%)
Mar 13, 2013 11.95 11.96 11.93 11.93 715 -0.03(-0.25%)
Mar 12, 2013 11.85 11.96 11.81 11.96 17,518 +0.11(+0.93%)
Mar 11, 2013 11.80 11.85 11.80 11.85 16,128 +0.00(+0.00%)
Mar 08, 2013 11.81 11.90 11.81 11.85 4,022 +0.02(+0.14%)
Mar 07, 2013 11.90 11.90 11.68 11.83 4,164 +0.05(+0.39%)
Mar 06, 2013 11.67 11.83 11.67 11.79 8,600 +0.14(+1.18%)
Mar 05, 2013 11.80 11.80 11.65 11.65 7,115 +0.03(+0.26%)
Mar 04, 2013 11.51 11.62 11.51 11.62 3,955 +0.13(+1.13%)
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.