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 (%)
Apr 30, 2014 14.47 14.47 14.40 14.40 7,949 -0.07(-0.48%)
Apr 29, 2014 14.36 14.48 14.36 14.47 8,444 +0.19(+1.34%)
Apr 28, 2014 14.35 14.42 14.23 14.28 19,962 +0.06(+0.41%)
Apr 25, 2014 14.23 14.27 14.16 14.22 46,900 -0.07(-0.49%)
Apr 24, 2014 14.58 14.58 14.25 14.29 6,666 -0.06(-0.39%)
Apr 23, 2014 14.51 14.51 14.28 14.35 30,918 -0.04(-0.31%)
Apr 22, 2014 14.48 14.48 14.39 14.39 55,477 +0.01(+0.07%)
Apr 21, 2014 14.45 14.46 14.34 14.38 69,923 +0.03(+0.21%)
Apr 17, 2014 14.35 14.35 14.35 14.35 14,100 +0.09(+0.63%)
Apr 16, 2014 14.41 14.41 14.20 14.26 67,470 +0.08(+0.56%)
Apr 15, 2014 14.21 14.28 14.07 14.18 16,128 +0.06(+0.40%)
Apr 14, 2014 14.23 14.23 14.05 14.12 6,446 +0.06(+0.45%)
Apr 11, 2014 13.92 14.20 13.92 14.06 17,156 -0.09(-0.64%)
Apr 10, 2014 14.38 14.38 14.10 14.15 9,484 -0.08(-0.56%)
Apr 09, 2014 14.20 14.23 14.20 14.23 1,961 +0.10(+0.70%)
Apr 08, 2014 14.17 14.19 14.10 14.13 14,793 +0.06(+0.43%)
Apr 07, 2014 14.27 14.27 14.06 14.07 10,909 -0.08(-0.59%)
Apr 04, 2014 14.30 14.40 14.15 14.15 8,784 -0.11(-0.75%)
Apr 03, 2014 14.19 14.42 14.19 14.26 10,763 +0.08(+0.56%)
Apr 02, 2014 14.23 14.34 14.17 14.18 13,709 -0.05(-0.35%)
Apr 01, 2014 14.13 14.23 14.13 14.23 750 +0.03(+0.21%)
Mar 31, 2014 14.18 14.22 14.15 14.20 10,417 +0.20(+1.43%)
Mar 28, 2014 14.07 14.11 13.97 14.00 18,877 +0.04(+0.29%)
Mar 27, 2014 14.00 14.06 13.93 13.96 25,591 -0.14(-0.99%)
Mar 26, 2014 14.10 14.10 14.02 14.10 3,250 +0.09(+0.64%)
Mar 25, 2014 13.81 14.01 13.81 14.01 7,630 +0.21(+1.51%)
Mar 24, 2014 14.04 14.04 13.72 13.80 9,971 -0.09(-0.67%)
Mar 21, 2014 13.96 13.97 13.87 13.90 13,123 +0.05(+0.33%)
Mar 20, 2014 13.78 13.97 13.78 13.85 3,597 +0.08(+0.59%)
Mar 19, 2014 13.92 13.92 13.77 13.77 8,210 -0.04(-0.29%)
Mar 18, 2014 13.65 13.84 13.63 13.81 7,802 +0.07(+0.53%)
Mar 17, 2014 13.68 13.74 13.48 13.74 6,306 +0.20(+1.51%)
Mar 14, 2014 13.57 13.62 13.53 13.53 11,738 -0.12(-0.86%)
Mar 13, 2014 13.84 13.89 13.64 13.65 8,995 -0.13(-0.94%)
Mar 12, 2014 13.74 13.86 13.74 13.78 11,152 +0.07(+0.51%)
Mar 11, 2014 13.77 13.77 13.71 13.71 1,320 -0.07(-0.47%)
Mar 10, 2014 13.79 13.81 13.72 13.78 11,404 +0.06(+0.40%)
Mar 07, 2014 13.75 13.83 13.71 13.72 8,936 -0.11(-0.82%)
Mar 06, 2014 13.85 13.85 13.73 13.83 8,311 +0.03(+0.24%)
Mar 05, 2014 13.79 13.80 13.73 13.80 6,622 -0.02(-0.13%)
Mar 04, 2014 13.80 13.86 13.71 13.82 6,385 +0.10(+0.71%)
Mar 03, 2014 13.75 13.75 13.57 13.72 13,401 +0.03(+0.22%)
Feb 28, 2014 13.74 13.79 13.66 13.69 5,180 +0.01(+0.10%)
Feb 27, 2014 13.52 13.75 13.49 13.68 14,433 +0.06(+0.41%)
Feb 26, 2014 13.62 13.65 13.62 13.62 3,667 +0.01(+0.07%)
Feb 25, 2014 13.61 13.72 13.61 13.61 5,489 -0.15(-1.09%)
Feb 24, 2014 13.75 13.78 13.68 13.76 6,248 -0.02(-0.15%)
Feb 21, 2014 13.79 13.79 13.66 13.78 9,277 +0.03(+0.22%)
Feb 20, 2014 13.61 13.78 13.61 13.75 4,300 +0.12(+0.88%)
Feb 19, 2014 13.66 13.69 13.60 13.63 16,804 +0.00(+0.00%)
Feb 18, 2014 13.76 13.76 13.63 13.63 30,145 -0.08(-0.61%)
Feb 14, 2014 13.74 13.71 13.71 13.71 27,400 +0.02(+0.17%)
Feb 13, 2014 13.78 13.78 13.56 13.69 36,514 +0.00(+0.00%)
Feb 12, 2014 13.63 13.69 13.62 13.69 18,978 +0.06(+0.44%)
Feb 11, 2014 13.60 13.70 13.53 13.63 21,648 +0.11(+0.81%)
Feb 10, 2014 13.53 13.64 13.49 13.52 13,001 +0.05(+0.37%)
Feb 07, 2014 13.50 13.52 13.38 13.47 36,273 +0.12(+0.90%)
Feb 06, 2014 13.32 13.39 13.30 13.35 11,375 +0.14(+1.06%)
Feb 05, 2014 13.20 13.32 13.20 13.21 29,826 -0.05(-0.37%)
Feb 04, 2014 13.25 13.33 13.19 13.26 32,904 +0.14(+1.06%)
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.