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 (%)
Aug 31, 2016 17.91 18.07 17.91 17.96 4,064 -0.06(-0.33%)
Aug 30, 2016 18.07 18.07 17.91 18.02 3,065 -0.18(-0.99%)
Aug 29, 2016 17.93 18.23 17.93 18.20 9,682 +0.04(+0.22%)
Aug 26, 2016 17.96 18.24 17.81 18.16 6,267 +0.13(+0.72%)
Aug 25, 2016 18.16 18.24 17.88 18.03 6,441 -0.16(-0.88%)
Aug 24, 2016 17.95 18.25 17.95 18.19 16,165 +0.24(+1.34%)
Aug 23, 2016 17.95 18.19 17.93 17.95 10,888 -0.02(-0.11%)
Aug 22, 2016 17.83 18.19 17.82 17.97 14,037 -0.04(-0.22%)
Aug 19, 2016 18.15 18.18 18.01 18.01 2,289 -0.10(-0.55%)
Aug 18, 2016 18.33 18.47 18.05 18.11 12,062 +0.02(+0.11%)
Aug 17, 2016 18.25 18.25 18.01 18.09 5,244 -0.16(-0.88%)
Aug 16, 2016 18.00 18.79 18.00 18.25 10,957 +0.15(+0.83%)
Aug 15, 2016 18.14 18.20 17.81 18.10 32,908 -0.06(-0.31%)
Aug 12, 2016 18.39 18.45 18.07 18.16 5,575 -0.66(-3.53%)
Aug 11, 2016 18.39 18.89 18.39 18.82 10,877 +0.43(+2.34%)
Aug 10, 2016 18.74 18.84 18.31 18.39 15,702 +0.22(+1.21%)
Aug 09, 2016 18.13 18.70 18.01 18.17 12,023 -0.44(-2.37%)
Aug 08, 2016 18.75 18.75 18.06 18.61 9,685 +0.02(+0.12%)
Aug 05, 2016 18.49 18.90 18.23 18.59 15,160 +0.40(+2.21%)
Aug 04, 2016 18.49 18.49 18.09 18.19 13,757 -0.22(-1.22%)
Aug 03, 2016 18.00 18.49 17.77 18.41 11,561 +0.41(+2.26%)
Aug 02, 2016 18.05 18.47 17.90 18.00 10,479 -0.32(-1.76%)
Aug 01, 2016 18.00 18.49 17.88 18.33 7,400 -0.06(-0.31%)
Jul 29, 2016 18.00 18.48 17.40 18.39 11,433 +0.27(+1.46%)
Jul 28, 2016 18.02 18.26 18.02 18.12 3,395 +0.00(+0.00%)
Jul 27, 2016 18.16 18.16 18.03 18.12 5,087 +0.12(+0.67%)
Jul 26, 2016 18.03 18.16 18.00 18.00 6,128 -0.08(-0.45%)
Jul 25, 2016 18.08 18.09 18.03 18.08 8,581 -0.01(-0.05%)
Jul 22, 2016 18.12 18.14 18.02 18.09 7,306 +0.02(+0.10%)
Jul 21, 2016 18.04 18.18 18.01 18.07 10,263 -0.01(-0.04%)
Jul 20, 2016 18.12 18.22 18.04 18.08 14,281 -0.11(-0.62%)
Jul 19, 2016 18.02 18.25 18.00 18.19 7,161 +0.19(+1.07%)
Jul 18, 2016 18.36 18.50 18.00 18.00 22,473 -0.16(-0.86%)
Jul 15, 2016 18.61 18.61 18.07 18.16 7,119 -0.09(-0.51%)
Jul 14, 2016 18.11 18.34 18.11 18.25 4,210 +0.10(+0.54%)
Jul 13, 2016 18.09 18.34 18.07 18.15 12,680 +0.07(+0.40%)
Jul 12, 2016 18.16 18.50 18.08 18.08 19,353 +0.02(+0.11%)
Jul 11, 2016 18.33 18.33 18.06 18.06 8,934 -0.06(-0.33%)
Jul 08, 2016 18.32 18.75 18.06 18.12 11,862 -0.22(-1.18%)
Jul 07, 2016 18.70 18.70 18.02 18.34 9,052 -0.21(-1.15%)
Jul 06, 2016 18.25 18.55 17.49 18.55 15,331 +0.30(+1.64%)
Jul 05, 2016 18.50 19.18 17.92 18.25 41,861 +0.03(+0.16%)
Jul 01, 2016 18.99 18.22 18.22 18.22 35,300 -0.22(-1.19%)
Jun 30, 2016 18.82 19.39 17.95 18.44 30,491 +0.69(+3.89%)
Jun 29, 2016 19.25 19.25 17.75 17.75 25,100 -0.74(-4.00%)
Jun 28, 2016 18.40 19.45 18.00 18.49 25,312 +0.89(+5.06%)
Jun 27, 2016 17.51 18.12 17.00 17.60 80,573 -1.20(-6.38%)
Jun 24, 2016 17.89 19.50 17.50 18.80 51,721 -1.07(-5.37%)
Jun 23, 2016 19.23 19.87 19.23 19.87 9,710 +0.66(+3.42%)
Jun 22, 2016 20.05 20.35 19.03 19.21 46,786 -1.21(-5.93%)
Jun 21, 2016 20.26 21.00 20.26 20.42 24,007 -0.58(-2.76%)
Jun 20, 2016 22.00 22.17 20.30 21.00 73,267 +0.45(+2.19%)
Jun 17, 2016 20.50 20.74 20.44 20.55 24,493 -0.15(-0.71%)
Jun 16, 2016 20.74 20.74 20.25 20.70 15,068 -0.03(-0.16%)
Jun 15, 2016 20.40 21.50 20.40 20.73 20,457 +0.29(+1.42%)
Jun 14, 2016 21.53 22.00 20.44 20.44 25,058 -2.01(-8.97%)
Jun 13, 2016 22.20 22.55 21.70 22.45 26,112 +0.29(+1.33%)
Jun 10, 2016 22.65 22.78 22.10 22.16 14,184 -0.68(-2.98%)
Jun 09, 2016 23.11 23.11 22.84 22.84 5,433 -0.27(-1.17%)
Jun 08, 2016 23.00 24.87 22.85 23.11 9,018 +0.26(+1.14%)
Jun 07, 2016 22.65 22.99 22.65 22.85 17,750 +0.21(+0.93%)
Jun 06, 2016 23.00 23.00 22.01 22.64 29,252 +0.64(+2.91%)
Jun 03, 2016 24.00 25.00 20.80 22.00 36,929 -2.50(-10.20%)
Jun 02, 2016 23.00 25.72 22.21 24.50 45,762 +0.81(+3.42%)
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.