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 (%)
Oct 31, 2012 10.73 10.73 10.35 10.43 14,001 -0.19(-1.79%)
Oct 26, 2012 10.76 10.62 10.62 10.62 19,800 +0.02(+0.19%)
Oct 25, 2012 10.66 10.66 10.60 10.60 2,475 +0.05(+0.47%)
Oct 24, 2012 10.60 10.73 10.23 10.55 16,376 -0.15(-1.45%)
Oct 23, 2012 10.70 10.71 10.54 10.71 5,387 -0.15(-1.39%)
Oct 19, 2012 11.12 11.12 10.79 10.86 2,360 -0.15(-1.40%)
Oct 18, 2012 10.90 11.07 10.89 11.01 4,410 +0.09(+0.82%)
Oct 17, 2012 10.97 11.04 10.86 10.92 7,531 +0.01(+0.09%)
Oct 16, 2012 10.74 11.00 10.59 10.91 2,757 +0.16(+1.51%)
Oct 15, 2012 10.74 10.76 10.74 10.75 5,660 +0.01(+0.07%)
Oct 12, 2012 10.84 10.84 10.74 10.74 7,499 -0.01(-0.09%)
Oct 11, 2012 10.91 10.91 10.75 10.75 9,724 -0.01(-0.09%)
Oct 10, 2012 10.84 10.94 10.76 10.76 3,129 -0.27(-2.44%)
Oct 09, 2012 10.92 11.03 10.80 11.03 8,151 +0.03(+0.26%)
Oct 08, 2012 11.17 11.17 10.99 11.00 8,255 -0.01(-0.09%)
Oct 05, 2012 11.00 11.20 11.00 11.01 9,014 -0.14(-1.26%)
Oct 04, 2012 11.15 11.15 11.15 11.15 1,500 +0.16(+1.45%)
Oct 03, 2012 11.01 11.12 10.99 10.99 26,175 +0.15(+1.38%)
Oct 02, 2012 11.00 11.06 10.84 10.84 6,996 -0.08(-0.75%)
Oct 01, 2012 11.00 11.08 10.90 10.92 9,960 +0.09(+0.79%)
Sep 28, 2012 11.01 11.01 10.73 10.84 16,338 -0.13(-1.21%)
Sep 27, 2012 10.94 11.02 10.94 10.97 12,010 +0.13(+1.23%)
Sep 26, 2012 10.99 10.99 10.84 10.84 10,310 -0.05(-0.50%)
Sep 25, 2012 11.00 11.06 10.89 10.89 7,552 +0.00(+0.00%)
Sep 24, 2012 10.90 11.00 10.84 10.89 8,770 -0.12(-1.08%)
Sep 21, 2012 10.97 11.04 10.94 11.01 23,054 +0.18(+1.66%)
Sep 20, 2012 10.82 10.94 10.65 10.83 32,014 +0.01(+0.09%)
Sep 19, 2012 10.88 10.88 10.61 10.82 265,540 -0.05(-0.46%)
Sep 18, 2012 10.87 10.87 10.87 10.87 1,500 +0.06(+0.55%)
Sep 17, 2012 10.67 10.82 10.61 10.81 6,317 +0.03(+0.27%)
Sep 14, 2012 10.71 10.81 10.71 10.78 17,359 -0.01(-0.09%)
Sep 13, 2012 10.75 10.86 10.68 10.79 5,312 +0.04(+0.37%)
Sep 12, 2012 10.80 10.80 10.63 10.75 4,727 -0.03(-0.26%)
Sep 11, 2012 10.75 10.80 10.64 10.78 6,527 -0.00(-0.02%)
Sep 10, 2012 10.63 10.79 10.59 10.78 3,269 +0.14(+1.32%)
Sep 07, 2012 10.76 10.85 10.60 10.64 7,431 -0.06(-0.56%)
Sep 06, 2012 10.50 10.74 10.49 10.70 13,094 +0.20(+1.90%)
Sep 05, 2012 10.71 10.71 10.42 10.50 10,481 -0.10(-0.94%)
Sep 04, 2012 10.66 10.68 10.60 10.60 9,375 +0.08(+0.76%)
Aug 31, 2012 10.55 10.55 10.52 10.52 300 -0.03(-0.28%)
Aug 30, 2012 10.68 10.68 10.39 10.55 7,234 -0.15(-1.41%)
Aug 29, 2012 10.60 10.71 10.60 10.70 5,386 -0.00(-0.02%)
Aug 27, 2012 10.60 10.74 10.60 10.70 4,374 +0.00(+0.02%)
Aug 24, 2012 10.51 10.74 10.51 10.70 5,610 +0.19(+1.81%)
Aug 23, 2012 10.51 10.51 10.51 10.51 501 -0.11(-1.04%)
Aug 21, 2012 10.75 10.62 10.62 10.62 4,100 -0.02(-0.17%)
Aug 20, 2012 10.62 10.75 10.62 10.64 30,720 -0.01(-0.11%)
Aug 17, 2012 10.73 10.73 10.63 10.65 5,701 -0.08(-0.79%)
Aug 16, 2012 10.80 10.89 10.66 10.73 18,359 -0.16(-1.42%)
Aug 15, 2012 10.70 10.89 10.70 10.89 1,112 +0.16(+1.49%)
Aug 14, 2012 10.84 10.90 10.69 10.73 12,291 -0.11(-1.01%)
Aug 13, 2012 10.88 10.89 10.67 10.84 10,662 -0.01(-0.09%)
Aug 10, 2012 10.85 10.88 10.65 10.85 5,846 +0.03(+0.27%)
Aug 09, 2012 10.82 11.70 10.70 10.82 69,971 +0.02(+0.19%)
Aug 08, 2012 10.80 10.84 10.76 10.80 25,263 +0.01(+0.09%)
Aug 07, 2012 10.83 10.84 10.67 10.79 14,908 -0.05(-0.46%)
Aug 06, 2012 10.79 10.86 10.77 10.84 24,756 +0.08(+0.74%)
Aug 03, 2012 10.79 10.84 10.66 10.76 16,658 +0.20(+1.89%)
Aug 02, 2012 10.82 10.82 10.43 10.56 24,840 -0.22(-2.04%)
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.