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 (%)
Feb 27, 2009 3.840 4.070 3.840 3.980 0 -0.28(-6.57%)
Feb 26, 2009 4.329 4.329 4.260 4.260 12,150 -0.03(-0.70%)
Feb 25, 2009 3.950 4.290 3.800 4.290 6,768 +0.11(+2.73%)
Feb 24, 2009 3.850 4.176 3.850 4.176 7,295 +0.15(+3.62%)
Feb 23, 2009 3.950 4.210 3.950 4.030 7,582 -0.12(-2.89%)
Feb 20, 2009 4.440 4.440 4.070 4.150 12,562 -0.28(-6.32%)
Feb 19, 2009 4.400 4.460 4.310 4.430 9,549 -0.07(-1.56%)
Feb 18, 2009 4.500 4.500 4.500 4.500 600 -0.03(-0.66%)
Feb 17, 2009 5.140 5.140 4.530 4.530 3,428 -0.64(-12.38%)
Feb 13, 2009 4.740 5.170 4.720 5.170 500 +0.48(+10.23%)
Feb 12, 2009 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Feb 11, 2009 5.790 5.790 4.690 4.690 7,774 -0.31(-6.20%)
Feb 10, 2009 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2009 4.950 5.010 4.890 5.000 3,524 +0.16(+3.31%)
Feb 06, 2009 4.830 4.840 4.830 4.840 800 +0.09(+2.00%)
Feb 05, 2009 4.670 4.745 4.670 4.745 3,241 -0.24(-4.72%)
Feb 04, 2009 4.980 4.980 4.980 4.980 100 +0.31(+6.64%)
Feb 03, 2009 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Feb 02, 2009 4.740 4.800 4.650 4.670 4,983 -0.41(-8.07%)
Jan 29, 2009 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jan 28, 2009 5.080 5.080 5.080 5.080 600 +0.14(+2.84%)
Jan 27, 2009 4.850 4.940 4.850 4.940 7,800 -0.05(-0.96%)
Jan 26, 2009 4.990 5.080 4.988 4.988 7,100 -0.04(-0.83%)
Jan 23, 2009 4.800 5.030 4.800 5.030 5,750 +0.18(+3.71%)
Jan 22, 2009 4.980 4.980 4.820 4.850 850 -0.13(-2.61%)
Jan 21, 2009 4.780 4.980 4.780 4.980 400 +0.16(+3.32%)
Jan 20, 2009 5.000 5.000 4.820 4.820 8,050 -0.29(-5.68%)
Jan 16, 2009 5.060 5.220 5.000 5.110 4,953 -0.16(-3.04%)
Jan 15, 2009 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Jan 14, 2009 5.320 5.320 5.160 5.270 4,844 -0.17(-3.13%)
Jan 13, 2009 5.310 5.510 5.310 5.440 8,650 -0.02(-0.37%)
Jan 12, 2009 5.820 5.820 5.364 5.460 1,500 -0.24(-4.21%)
Jan 09, 2009 5.760 5.760 5.690 5.700 3,300 -0.04(-0.70%)
Jan 08, 2009 5.710 5.760 5.480 5.740 9,763 -0.19(-3.29%)
Jan 07, 2009 6.120 6.120 5.710 5.935 6,475 -0.08(-1.41%)
Jan 06, 2009 5.880 6.020 5.880 6.020 10,870 +0.14(+2.38%)
Jan 05, 2009 5.950 6.000 5.790 5.880 10,533 -0.22(-3.61%)
Jan 02, 2009 6.030 6.110 5.810 6.100 0 +0.44(+7.77%)
Jan 01, 2009 6.150 6.150 5.660 5.660 0 +0.00(+0.00%)
Dec 31, 2008 6.150 6.150 5.660 5.660 10,380 -0.23(-3.90%)
Dec 30, 2008 5.854 5.890 5.854 5.890 700 +0.13(+2.26%)
Dec 29, 2008 5.740 5.760 5.740 5.760 774 +0.24(+4.35%)
Dec 26, 2008 5.860 5.860 5.520 5.520 1,450 -0.57(-9.36%)
Dec 24, 2008 5.500 6.090 5.500 6.090 3,788 +0.20(+3.40%)
Dec 23, 2008 5.890 5.890 5.890 5.890 100 -0.11(-1.83%)
Dec 22, 2008 6.030 6.250 5.780 6.000 3,000 +0.00(+0.00%)
Dec 19, 2008 5.990 6.200 5.990 6.000 50,198 -0.09(-1.48%)
Dec 18, 2008 6.110 6.110 6.090 6.090 200 -0.13(-2.06%)
Dec 17, 2008 6.320 6.410 6.069 6.218 17,800 +0.09(+1.44%)
Dec 16, 2008 5.620 6.200 5.620 6.130 6,265 +0.40(+6.98%)
Dec 15, 2008 5.830 6.060 5.640 5.730 40,563 -0.17(-2.83%)
Dec 12, 2008 5.900 5.960 5.897 5.897 3,220 -0.01(-0.10%)
Dec 11, 2008 5.760 6.120 5.760 5.903 5,930 -0.13(-2.11%)
Dec 10, 2008 6.250 6.250 6.030 6.030 4,400 -0.36(-5.63%)
Dec 09, 2008 6.140 6.390 6.140 6.390 7,800 +0.16(+2.57%)
Dec 08, 2008 6.000 6.420 6.000 6.230 12,048 +0.25(+4.18%)
Dec 05, 2008 5.980 5.980 5.980 5.980 2,000 +0.21(+3.64%)
Dec 04, 2008 5.880 5.970 5.770 5.770 400 +0.07(+1.23%)
Dec 03, 2008 5.700 5.850 5.300 5.700 4,000 +0.12(+2.15%)
Dec 02, 2008 5.130 5.580 5.130 5.580 1,634 +0.04(+0.72%)
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.