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, 2018 22.55 22.55 22.00 22.03 5,990 -0.21(-0.94%)
May 30, 2018 22.48 22.48 22.14 22.24 1,893 +0.21(+0.95%)
May 29, 2018 21.81 22.04 21.81 22.03 1,756 +0.28(+1.29%)
May 25, 2018 21.75 21.75 21.75 0 -0.25(-1.14%)
May 24, 2018 22.29 22.29 22.00 22.00 7,700 -0.12(-0.54%)
May 23, 2018 22.23 22.24 22.01 22.12 12,382 -0.54(-2.39%)
May 22, 2018 22.71 22.71 22.52 22.66 2,747 +0.26(+1.17%)
May 21, 2018 22.75 22.75 22.40 22.40 9,344 +0.05(+0.24%)
May 18, 2018 22.59 22.59 22.35 22.35 800 -0.08(-0.34%)
May 17, 2018 22.54 22.54 22.35 22.42 2,719 -0.21(-0.93%)
May 16, 2018 22.41 22.63 22.33 22.63 1,375 +0.13(+0.56%)
May 15, 2018 22.47 22.68 22.46 22.50 2,453 -0.14(-0.64%)
May 11, 2018 22.65 22.65 22.65 115 +0.32(+1.43%)
May 10, 2018 22.24 22.34 22.18 22.33 4,776 +0.38(+1.73%)
May 09, 2018 21.95 21.95 21.95 21.95 342 +0.32(+1.48%)
May 08, 2018 21.81 22.16 21.63 21.63 2,299 -0.04(-0.18%)
May 07, 2018 21.92 22.21 21.67 21.67 2,741 -0.50(-2.24%)
May 04, 2018 21.81 22.17 21.81 22.17 3,567 +0.46(+2.10%)
May 03, 2018 21.70 22.06 21.70 21.71 3,867 -0.44(-2.01%)
May 02, 2018 22.20 22.20 22.09 22.15 1,892 +0.52(+2.42%)
May 01, 2018 22.14 22.28 21.63 21.63 2,913 -0.70(-3.14%)
Apr 30, 2018 22.85 23.63 22.33 22.33 6,892 +0.03(+0.14%)
Apr 27, 2018 22.30 22.30 22.30 22.30 415 +0.00(+0.01%)
Apr 26, 2018 22.08 22.30 22.08 22.30 1,945 +0.18(+0.80%)
Apr 25, 2018 22.31 22.75 21.93 22.12 10,238 -0.26(-1.17%)
Apr 24, 2018 22.35 22.39 22.35 22.38 1,126 +0.04(+0.19%)
Apr 23, 2018 22.34 22.34 22.32 22.34 876 -0.16(-0.71%)
Apr 20, 2018 22.45 22.81 22.45 22.50 969 +0.03(+0.12%)
Apr 19, 2018 22.42 22.80 22.42 22.47 4,579 -0.36(-1.56%)
Apr 18, 2018 22.88 22.88 22.22 22.83 2,020 -0.06(-0.26%)
Apr 17, 2018 22.42 22.89 22.42 22.89 2,192 +0.47(+2.10%)
Apr 16, 2018 22.17 22.42 22.17 22.42 2,170 +0.40(+1.82%)
Apr 13, 2018 21.90 22.02 21.90 22.02 623 +0.02(+0.09%)
Apr 12, 2018 22.00 22.05 21.91 22.00 3,874 +0.22(+1.01%)
Apr 11, 2018 21.69 21.78 21.64 21.78 2,823 +0.02(+0.09%)
Apr 10, 2018 22.17 22.17 21.68 21.76 10,621 +0.05(+0.23%)
Apr 09, 2018 22.10 22.10 21.71 21.71 3,915 +0.11(+0.53%)
Apr 06, 2018 21.71 22.28 21.42 21.60 15,568 -0.10(-0.46%)
Apr 05, 2018 21.70 21.78 21.61 21.70 7,833 -0.00(-0.02%)
Apr 04, 2018 21.29 21.70 21.29 21.70 5,339 +0.35(+1.64%)
Apr 03, 2018 21.06 21.49 21.03 21.35 5,668 +0.04(+0.19%)
Apr 02, 2018 21.43 21.75 20.20 21.31 7,648 -0.22(-1.04%)
Mar 29, 2018 21.54 21.54 21.54 0 +0.02(+0.07%)
Mar 28, 2018 21.41 21.61 21.40 21.52 8,241 -0.09(-0.42%)
Mar 27, 2018 21.69 21.91 21.60 21.61 3,574 +0.05(+0.23%)
Mar 26, 2018 21.50 21.92 21.43 21.56 1,074 +0.16(+0.75%)
Mar 23, 2018 21.92 21.96 21.40 21.40 6,005 -0.11(-0.51%)
Mar 22, 2018 22.15 22.20 21.50 21.51 7,690 -0.64(-2.90%)
Mar 21, 2018 21.93 22.56 21.93 22.15 1,661 +0.19(+0.87%)
Mar 20, 2018 21.96 22.60 21.96 21.96 1,783 +0.00(+0.00%)
Mar 19, 2018 22.35 22.35 21.96 21.96 3,419 -0.71(-3.11%)
Mar 16, 2018 22.67 22.67 22.67 22.67 508 +0.27(+1.19%)
Mar 15, 2018 22.41 22.86 22.19 22.40 5,047 +0.35(+1.59%)
Mar 14, 2018 22.63 22.67 22.04 22.05 5,910 -0.24(-1.07%)
Mar 13, 2018 22.41 22.76 22.29 22.29 5,001 -0.06(-0.28%)
Mar 12, 2018 23.00 23.00 22.35 22.35 3,380 +0.05(+0.23%)
Mar 09, 2018 22.07 22.94 22.07 22.30 6,990 +0.18(+0.81%)
Mar 08, 2018 22.34 22.40 22.04 22.12 11,066 +0.15(+0.68%)
Mar 07, 2018 22.45 21.97 12,862 +0.04(+0.18%)
Mar 06, 2018 22.25 22.25 21.93 21.93 1,724 -0.37(-1.68%)
Mar 05, 2018 22.05 22.31 22.05 22.31 5,571 +0.44(+1.99%)
Mar 02, 2018 22.11 22.49 21.64 21.87 16,954 -0.13(-0.59%)
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.