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 (%)
Sep 30, 2015 13.96 14.05 13.89 13.99 2,659 +0.24(+1.75%)
Sep 29, 2015 13.77 13.78 13.69 13.75 8,074 +0.07(+0.51%)
Sep 28, 2015 13.89 13.89 13.68 13.68 7,440 -0.31(-2.22%)
Sep 25, 2015 14.15 14.15 13.99 13.99 3,211 +0.08(+0.55%)
Sep 24, 2015 13.96 13.96 13.90 13.91 5,610 -0.18(-1.26%)
Sep 23, 2015 14.04 14.10 13.97 14.09 3,900 +0.07(+0.54%)
Sep 22, 2015 13.99 14.02 13.96 14.02 4,570 -0.13(-0.94%)
Sep 21, 2015 14.14 14.15 14.14 14.15 5,570 -0.00(-0.00%)
Sep 18, 2015 14.40 14.40 14.12 14.15 2,864 -0.26(-1.81%)
Sep 17, 2015 14.41 14.42 14.41 14.41 3,724 -0.04(-0.28%)
Sep 16, 2015 14.42 14.53 14.42 14.45 10,325 +0.10(+0.70%)
Sep 15, 2015 14.35 14.36 14.34 14.35 2,025 +0.29(+2.06%)
Sep 14, 2015 14.16 14.16 14.06 14.06 2,451 -0.13(-0.92%)
Sep 11, 2015 13.90 14.19 13.90 14.19 1,707 +0.11(+0.77%)
Sep 10, 2015 14.08 14.08 14.08 14.08 200 +0.09(+0.66%)
Sep 09, 2015 14.39 14.40 13.95 13.99 5,482 -0.25(-1.77%)
Sep 08, 2015 14.30 14.30 14.07 14.24 8,707 +0.29(+2.09%)
Sep 04, 2015 13.96 13.95 13.95 13.95 6,400 -0.24(-1.69%)
Sep 03, 2015 14.29 14.29 14.18 14.19 2,806 +0.07(+0.50%)
Sep 02, 2015 14.26 14.26 14.02 14.12 6,024 +0.19(+1.36%)
Sep 01, 2015 14.20 14.20 13.92 13.93 3,721 -0.43(-2.98%)
Aug 31, 2015 14.35 14.36 14.30 14.36 7,954 -0.05(-0.32%)
Aug 28, 2015 14.18 14.48 14.18 14.40 7,399 +0.15(+1.05%)
Aug 27, 2015 14.28 14.43 14.26 14.26 5,468 +0.20(+1.43%)
Aug 26, 2015 14.04 14.05 13.71 14.05 12,504 +0.34(+2.44%)
Aug 25, 2015 14.10 14.13 13.69 13.72 4,581 -0.31(-2.22%)
Aug 24, 2015 14.65 14.65 13.62 14.03 22,874 -0.29(-2.03%)
Aug 21, 2015 14.82 14.82 14.32 14.32 29,427 -0.44(-2.98%)
Aug 20, 2015 14.85 14.92 14.76 14.76 9,698 -0.21(-1.40%)
Aug 19, 2015 15.07 15.08 14.95 14.97 1,393 -0.10(-0.66%)
Aug 18, 2015 14.99 15.15 14.99 15.07 3,653 -0.05(-0.32%)
Aug 17, 2015 15.11 15.12 15.11 15.12 796 +0.05(+0.35%)
Aug 14, 2015 14.97 15.06 14.97 15.06 2,596 +0.02(+0.17%)
Aug 13, 2015 15.19 15.19 15.04 15.04 1,081 -0.09(-0.60%)
Aug 12, 2015 14.94 15.13 14.89 15.13 2,330 +0.12(+0.81%)
Aug 11, 2015 15.05 15.05 14.95 15.01 2,967 -0.17(-1.12%)
Aug 10, 2015 15.10 15.18 15.10 15.18 900 +0.17(+1.15%)
Aug 06, 2015 15.18 15.18 15.00 15.01 15 -0.14(-0.94%)
Aug 05, 2015 15.04 15.15 15.04 15.15 3,045 +0.13(+0.87%)
Aug 04, 2015 15.04 15.05 14.97 15.02 3,050 -0.07(-0.46%)
Aug 03, 2015 15.15 15.15 15.07 15.09 2,967 -0.06(-0.42%)
Jul 31, 2015 15.16 15.29 15.15 15.15 2,697 -0.13(-0.82%)
Jul 30, 2015 15.16 15.28 15.16 15.28 14,477 +0.06(+0.39%)
Jul 29, 2015 15.10 15.22 15.10 15.22 12,815 +0.16(+1.06%)
Jul 28, 2015 14.83 15.11 14.83 15.06 31,968 +0.19(+1.25%)
Jul 27, 2015 14.80 14.87 14.80 14.87 2,480 -0.01(-0.04%)
Jul 24, 2015 15.01 15.01 14.88 14.88 2,949 -0.20(-1.31%)
Jul 23, 2015 15.16 15.17 15.04 15.08 6,091 -0.07(-0.47%)
Jul 22, 2015 15.20 15.20 15.15 15.15 2,370 -0.11(-0.72%)
Jul 21, 2015 15.41 15.41 15.26 15.26 6,551 -0.07(-0.46%)
Jul 20, 2015 15.38 15.44 15.33 15.33 13,514 -0.06(-0.39%)
Jul 17, 2015 15.35 15.40 15.34 15.39 5,675 +0.06(+0.39%)
Jul 15, 2015 15.31 15.41 15.31 15.33 20 -0.06(-0.39%)
Jul 14, 2015 15.02 15.39 15.02 15.39 4,477 +0.21(+1.38%)
Jul 13, 2015 15.18 15.18 15.18 15.18 389 +0.01(+0.05%)
Jul 10, 2015 15.20 15.22 15.17 15.17 1,045 +0.12(+0.82%)
Jul 09, 2015 15.23 15.23 15.03 15.05 2,369 +0.02(+0.13%)
Jul 08, 2015 15.12 15.20 15.02 15.03 13,117 -0.16(-1.08%)
Jul 07, 2015 15.18 15.19 15.01 15.19 6,168 +0.11(+0.76%)
Jul 06, 2015 15.03 15.12 15.03 15.08 2,664 -0.14(-0.92%)
Jul 02, 2015 15.03 15.22 15.22 15.22 9,600 +0.08(+0.53%)
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.