Skip to main content
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, 2010 7.530 7.530 7.530 7.530 0 -0.03(-0.40%)
Apr 29, 2010 7.400 7.560 7.400 7.560 600 +0.09(+1.21%)
Apr 28, 2010 7.450 7.470 7.450 7.470 296 -0.03(-0.40%)
Apr 27, 2010 7.500 7.500 7.500 7.500 100 -0.11(-1.50%)
Apr 26, 2010 7.380 7.620 7.380 7.614 2,950 +0.09(+1.25%)
Apr 23, 2010 7.520 7.520 7.520 7.520 610 +0.00(+0.00%)
Apr 21, 2010 7.520 7.520 7.520 7.520 0 -0.01(-0.13%)
Apr 20, 2010 7.550 7.550 7.530 7.530 1,000 +0.04(+0.53%)
Apr 19, 2010 7.490 7.490 7.490 7.490 100 +0.02(+0.30%)
Apr 16, 2010 7.530 7.530 7.448 7.467 4,000 -0.07(-0.92%)
Apr 15, 2010 7.530 7.537 7.510 7.537 2,125 +0.03(+0.35%)
Apr 14, 2010 7.510 7.510 7.510 7.510 860 +0.05(+0.67%)
Apr 12, 2010 7.460 7.460 7.460 7.460 0 +0.02(+0.27%)
Apr 09, 2010 7.270 7.440 7.270 7.440 400 +0.04(+0.52%)
Apr 08, 2010 7.402 7.402 7.402 7.402 100 +0.00(+0.02%)
Apr 07, 2010 7.080 7.420 7.080 7.400 10,100 -0.03(-0.40%)
Apr 06, 2010 7.420 7.430 7.420 7.430 4,200 +0.02(+0.27%)
Apr 05, 2010 7.210 7.410 7.210 7.410 1,364 +0.01(+0.13%)
Apr 01, 2010 7.410 7.400 7.400 7.400 500 -0.02(-0.27%)
Mar 30, 2010 7.420 7.420 7.420 7.420 0 +0.04(+0.54%)
Mar 26, 2010 7.380 7.380 7.380 7.380 0 -0.04(-0.54%)
Mar 25, 2010 7.430 7.440 7.420 7.420 4,117 -0.01(-0.13%)
Mar 24, 2010 7.560 7.560 7.410 7.430 5,551 -0.02(-0.27%)
Mar 23, 2010 7.260 7.450 7.260 7.450 2,100 +0.26(+3.62%)
Mar 22, 2010 7.190 7.190 7.190 7.190 360 -0.12(-1.60%)
Mar 19, 2010 7.280 7.307 7.280 7.307 4,465 +0.01(+0.10%)
Mar 18, 2010 7.312 7.312 7.300 7.300 1,300 +0.04(+0.55%)
Mar 17, 2010 7.250 7.260 7.250 7.260 9,920 +0.03(+0.41%)
Mar 16, 2010 7.230 7.230 7.230 7.230 3,500 +0.02(+0.28%)
Mar 15, 2010 7.220 7.220 7.210 7.210 11,802 +0.07(+0.98%)
Mar 11, 2010 7.140 7.140 7.140 7.140 0 -0.02(-0.28%)
Mar 10, 2010 7.160 7.160 7.160 7.160 800 +0.01(+0.14%)
Mar 09, 2010 7.158 7.167 7.140 7.150 4,200 +0.01(+0.14%)
Mar 08, 2010 7.130 7.150 7.112 7.140 2,457 +0.03(+0.42%)
Mar 05, 2010 7.070 7.110 7.070 7.110 984 +0.10(+1.37%)
Mar 04, 2010 7.020 7.020 7.014 7.014 1,200 -0.01(-0.09%)
Mar 03, 2010 7.020 7.020 7.020 7.020 100 -0.02(-0.23%)
Mar 02, 2010 7.000 7.036 7.000 7.036 1,925 +0.04(+0.51%)
Mar 01, 2010 6.980 7.000 6.980 7.000 1,300 +0.12(+1.74%)
Feb 25, 2010 6.920 6.880 6.880 6.880 3,900 -0.14(-1.99%)
Feb 24, 2010 6.990 7.020 6.970 7.020 3,515 +0.06(+0.86%)
Feb 23, 2010 7.170 7.200 6.960 6.960 52,484 -0.05(-0.71%)
Feb 22, 2010 7.010 7.010 7.010 7.010 1,540 +0.01(+0.14%)
Feb 19, 2010 7.010 7.027 7.000 7.000 1,100 +0.02(+0.29%)
Feb 18, 2010 7.180 7.230 6.930 6.980 30,110 +0.04(+0.58%)
Feb 17, 2010 6.860 6.950 6.860 6.940 3,060 +0.05(+0.73%)
Feb 16, 2010 6.860 6.900 6.860 6.890 8,127 +0.02(+0.29%)
Feb 11, 2010 6.860 6.870 6.870 6.870 5,600 +0.04(+0.59%)
Feb 09, 2010 6.840 6.830 6.830 6.830 14,100 +0.06(+0.89%)
Feb 08, 2010 6.810 6.810 6.770 6.770 6,352 -0.02(-0.29%)
Feb 05, 2010 6.760 6.790 6.678 6.790 11,799 -0.03(-0.41%)
Feb 04, 2010 7.280 7.400 6.810 6.818 4,009 -0.15(-2.18%)
Feb 03, 2010 7.010 7.010 6.964 6.970 800 -0.05(-0.71%)
Feb 02, 2010 6.950 7.040 6.930 7.020 12,260 +0.10(+1.50%)
Feb 01, 2010 6.930 6.930 6.916 6.916 11,000 +0.01(+0.15%)
Jan 29, 2010 6.740 6.910 6.740 6.906 5,347 +0.01(+0.09%)
Jan 28, 2010 6.930 6.930 6.860 6.900 3,100 -0.02(-0.29%)
Jan 27, 2010 6.890 6.920 6.889 6.920 13,015 +0.03(+0.49%)
Jan 26, 2010 6.890 6.890 6.886 6.886 4,510 -0.02(-0.35%)
Jan 25, 2010 6.898 6.910 6.898 6.910 900 -0.09(-1.22%)
Jan 22, 2010 7.000 7.250 6.995 6.995 11,192 -0.01(-0.21%)
Jan 21, 2010 7.010 7.010 7.010 7.010 2,100 -0.14(-2.00%)
Jan 20, 2010 7.250 7.250 7.110 7.153 7,285 -0.06(-0.79%)
Jan 19, 2010 7.610 7.610 7.147 7.210 5,639 +0.15(+2.12%)
Jan 15, 2010 7.020 7.060 7.060 7.060 15,700 -0.06(-0.84%)
Jan 14, 2010 7.130 7.130 7.120 7.120 3,903 +0.00(+0.00%)
Jan 13, 2010 6.970 7.120 6.850 7.120 3,457 +0.17(+2.44%)
Jan 12, 2010 7.000 7.000 6.950 6.950 3,000 -0.16(-2.24%)
Jan 11, 2010 7.120 7.120 7.109 7.109 6,350 +0.02(+0.23%)
Jan 08, 2010 7.100 7.100 7.093 7.093 7,100 +0.00(+0.04%)
Jan 07, 2010 7.077 7.090 7.077 7.090 750 +0.01(+0.14%)
Jan 06, 2010 7.080 7.080 7.080 7.080 100 +0.03(+0.43%)
Jan 05, 2010 6.960 7.050 6.420 7.050 11,354 +0.02(+0.30%)
Jan 04, 2010 7.010 7.029 7.010 7.029 850 +0.06(+0.84%)
Dec 30, 2009 6.950 6.970 6.970 6.970 3,800 -0.01(-0.09%)
Dec 29, 2009 6.970 6.976 6.970 6.976 5,600 -0.00(-0.06%)
Dec 28, 2009 6.980 6.980 6.980 6.980 1,000 +0.03(+0.43%)
Dec 24, 2009 6.950 6.950 6.930 6.950 14,700 +0.03(+0.43%)
Dec 23, 2009 6.920 6.920 6.911 6.920 6,000 +0.00(+0.00%)
Dec 22, 2009 6.920 6.930 6.920 6.920 2,200 +0.14(+2.06%)
Dec 18, 2009 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Dec 17, 2009 6.780 6.780 6.780 6.780 1,000 -0.10(-1.45%)
Dec 14, 2009 6.530 6.880 6.880 6.880 16,000 +0.10(+1.48%)
Dec 11, 2009 6.810 6.810 6.780 6.780 1,000 +0.05(+0.74%)
Dec 10, 2009 6.730 6.730 6.730 6.730 310 +0.07(+1.05%)
Dec 08, 2009 6.660 6.660 6.660 6.660 0 -0.17(-2.49%)
Dec 03, 2009 6.830 6.830 6.830 6.830 0 +0.01(+0.15%)
Dec 02, 2009 6.820 6.820 6.820 6.820 1,900 +0.09(+1.34%)
Nov 30, 2009 6.730 6.730 6.730 6.730 500 -0.05(-0.76%)
Nov 24, 2009 6.780 6.782 6.782 6.782 100 -0.04(-0.66%)
Nov 23, 2009 6.820 6.830 6.820 6.826 3,800 +0.10(+1.46%)
Nov 20, 2009 6.728 6.728 6.728 6.728 200 +0.41(+6.54%)
Nov 13, 2009 7.210 6.315 6.315 6.315 700 -0.33(-5.04%)
Nov 12, 2009 6.710 6.710 6.650 6.650 700 -0.06(-0.94%)
Nov 11, 2009 6.713 6.713 6.713 6.713 100 +0.02(+0.35%)
Nov 10, 2009 6.480 6.690 6.480 6.690 260 +0.09(+1.36%)
Nov 09, 2009 6.600 6.600 6.600 6.600 100 +0.10(+1.60%)
Nov 06, 2009 7.460 7.460 6.496 6.496 3,102 +0.01(+0.09%)
Nov 05, 2009 6.471 6.490 6.471 6.490 1,300 +0.17(+2.69%)
Oct 30, 2009 6.320 6.320 6.320 6.320 0 -0.18(-2.77%)
Oct 29, 2009 6.500 6.500 6.500 6.500 200 -0.00(-0.00%)
Oct 27, 2009 6.500 6.500 6.500 6.500 0 +0.03(+0.46%)
Oct 26, 2009 6.225 6.520 6.225 6.470 6,901 -0.15(-2.26%)
Oct 23, 2009 6.620 6.620 6.620 6.620 900 -0.05(-0.75%)
Oct 21, 2009 6.670 6.670 6.670 6.670 0 -0.13(-1.91%)
Oct 20, 2009 6.800 6.800 6.800 6.800 1,250 -0.01(-0.15%)
Oct 19, 2009 7.250 7.250 6.810 6.810 200 +0.01(+0.15%)
Oct 16, 2009 6.800 6.820 6.800 6.800 23,060 -0.09(-1.31%)
Oct 15, 2009 6.851 6.890 6.840 6.890 3,000 +0.04(+0.58%)
Oct 14, 2009 6.160 6.850 6.160 6.850 14,500 +0.11(+1.63%)
Oct 13, 2009 6.700 6.740 6.450 6.740 3,593 +0.01(+0.15%)
Oct 12, 2009 6.770 6.780 6.730 6.730 4,732 -0.01(-0.15%)
Oct 08, 2009 6.740 6.740 6.740 6.740 0 +0.27(+4.17%)
Oct 05, 2009 6.470 6.470 6.470 6.470 0 -0.17(-2.56%)
Sep 28, 2009 6.640 6.640 6.640 6.640 0 +0.11(+1.63%)
Sep 25, 2009 6.268 6.535 6.268 6.534 900 -0.18(-2.63%)
Sep 24, 2009 7.170 7.170 6.710 6.710 2,451 -0.02(-0.30%)
Sep 22, 2009 6.770 6.730 6.730 6.730 2,700 -0.02(-0.30%)
Sep 21, 2009 6.680 6.750 6.680 6.750 3,500 +0.07(+1.05%)
Sep 18, 2009 6.770 6.790 6.680 6.680 5,366 -0.09(-1.33%)
Sep 17, 2009 6.770 6.770 6.770 6.770 209 +0.14(+2.11%)
Sep 16, 2009 6.630 6.680 6.620 6.630 5,710 +0.01(+0.15%)
Sep 15, 2009 6.620 6.620 6.620 6.620 700 +0.14(+2.16%)
Sep 14, 2009 6.700 6.700 6.450 6.480 5,151 +0.03(+0.54%)
Sep 11, 2009 6.440 6.445 6.440 6.445 600 -0.09(-1.31%)
Sep 10, 2009 6.540 6.540 6.531 6.531 1,400 +0.13(+2.05%)
Sep 09, 2009 6.400 6.400 6.400 6.400 650 +0.16(+2.50%)
Sep 01, 2009 6.400 6.244 6.244 6.244 9,000 -0.19(-2.89%)
Aug 31, 2009 6.010 6.500 6.010 6.430 5,000 -0.07(-1.05%)
Aug 28, 2009 6.430 6.498 6.430 6.498 3,400 +0.06(+0.91%)
Aug 27, 2009 6.440 6.440 6.440 6.440 600 -0.15(-2.28%)
Aug 25, 2009 6.520 6.590 6.590 6.590 2,500 +0.02(+0.30%)
Aug 24, 2009 6.550 6.570 6.550 6.570 600 +0.07(+1.08%)
Aug 21, 2009 6.502 6.510 6.500 6.500 1,600 +0.15(+2.36%)
Aug 20, 2009 6.340 6.350 6.340 6.350 7,700 +0.09(+1.43%)
Aug 18, 2009 6.250 6.261 6.261 6.261 9,000 +0.05(+0.81%)
Aug 17, 2009 5.950 6.250 5.690 6.210 7,376 -0.13(-2.05%)
Aug 14, 2009 6.340 6.340 6.340 6.340 465 -0.06(-0.90%)
Aug 13, 2009 6.410 6.410 5.900 6.398 10,110 -0.12(-1.87%)
Aug 12, 2009 6.350 6.520 6.330 6.520 18,000 +0.05(+0.77%)
Aug 11, 2009 6.440 6.470 6.400 6.470 8,590 +0.09(+1.48%)
Aug 10, 2009 6.390 6.454 6.376 6.376 1,505 -0.00(-0.07%)
Aug 07, 2009 6.400 6.590 6.380 6.380 15,290 +0.04(+0.63%)
Aug 06, 2009 6.340 6.340 6.340 6.340 2,850 +0.02(+0.31%)
Aug 05, 2009 6.320 6.320 6.320 6.320 200 +0.07(+1.12%)
Aug 04, 2009 6.000 6.250 6.000 6.250 2,200 +0.01(+0.09%)
Aug 03, 2009 6.210 6.245 6.210 6.245 1,100 +0.03(+0.56%)
Jul 31, 2009 6.630 6.630 6.200 6.210 1,180 +0.08(+1.31%)
Jul 30, 2009 6.000 6.130 6.000 6.130 2,700 +0.23(+3.90%)
Jul 28, 2009 5.900 5.900 5.900 5.900 0 +0.00(+0.03%)
Jul 27, 2009 5.900 5.900 5.890 5.898 4,100 +0.08(+1.34%)
Jul 24, 2009 5.590 5.820 5.590 5.820 920 +0.02(+0.34%)
Jul 23, 2009 5.490 5.800 5.490 5.800 2,000 +0.14(+2.47%)
Jul 22, 2009 5.660 5.660 5.660 5.660 808 +0.07(+1.23%)
Jul 21, 2009 5.670 5.670 5.590 5.591 1,800 -0.01(-0.15%)
Jul 20, 2009 5.560 5.600 5.560 5.600 3,157 +0.01(+0.18%)
Jul 17, 2009 5.590 5.590 5.590 5.590 2,500 -0.01(-0.18%)
Jul 16, 2009 5.600 5.600 5.600 5.600 1,000 +0.02(+0.36%)
Jul 15, 2009 5.610 5.610 5.542 5.580 2,950 +0.37(+7.10%)
Jul 09, 2009 5.240 5.210 5.210 5.210 1,000 -0.08(-1.56%)
Jul 08, 2009 5.293 5.293 5.293 5.293 200 +0.03(+0.62%)
Jul 07, 2009 5.320 5.320 5.260 5.260 900 +0.03(+0.57%)
Jul 06, 2009 5.230 5.230 5.230 5.230 1,000 -0.32(-5.77%)
Jun 30, 2009 5.550 5.550 5.550 5.550 200 +0.18(+3.35%)
Jun 25, 2009 5.130 5.370 5.370 5.370 5,000 +0.08(+1.51%)
Jun 23, 2009 5.290 5.290 5.290 5.290 0 +0.03(+0.57%)
Jun 22, 2009 5.280 5.280 5.260 5.260 6,600 -0.14(-2.59%)
Jun 18, 2009 5.330 5.400 5.400 5.400 6,458 +0.07(+1.31%)
Jun 17, 2009 5.350 5.450 5.330 5.330 3,100 -0.12(-2.20%)
Jun 16, 2009 5.450 5.450 5.450 5.450 200 -0.18(-3.20%)
Jun 11, 2009 5.540 5.630 5.630 5.630 6,500 +0.12(+2.18%)
Jun 10, 2009 5.576 5.576 5.510 5.510 5,000 -0.12(-2.13%)
Jun 09, 2009 5.570 5.630 5.570 5.630 2,000 +0.13(+2.36%)
Jun 08, 2009 5.500 5.500 5.500 5.500 100 -0.02(-0.36%)
Jun 05, 2009 5.500 5.520 5.500 5.520 1,600 -0.01(-0.20%)
Jun 04, 2009 5.535 5.900 5.530 5.531 3,300 +0.02(+0.39%)
Jun 03, 2009 5.510 5.510 5.510 5.510 100 -0.02(-0.36%)
Jun 02, 2009 5.530 5.530 5.530 5.530 1,500 -0.02(-0.36%)
Jun 01, 2009 5.520 5.570 5.520 5.550 1,368 +0.14(+2.67%)
May 29, 2009 5.500 5.500 5.400 5.406 5,320 +0.06(+1.05%)
May 28, 2009 5.360 5.360 5.350 5.350 15,200 +0.03(+0.56%)
May 27, 2009 5.440 5.440 5.320 5.320 17,000 -0.10(-1.85%)
May 26, 2009 5.360 5.420 5.360 5.420 200 -0.04(-0.73%)
May 20, 2009 5.460 5.460 5.460 5.460 0 -0.05(-0.91%)
May 19, 2009 5.510 5.510 5.510 5.510 300 +0.05(+0.92%)
May 18, 2009 5.460 5.460 5.460 5.460 100 +0.08(+1.49%)
May 14, 2009 5.371 5.380 5.371 5.380 600 +0.11(+2.09%)
May 13, 2009 5.370 5.500 5.270 5.270 5,300 -0.35(-6.25%)
May 11, 2009 5.622 5.622 5.622 5.622 0 +0.00(+0.03%)
May 08, 2009 5.600 5.620 5.600 5.620 1,300 +0.00(+0.00%)
May 07, 2009 5.760 5.760 5.620 5.620 200 +0.16(+2.93%)
May 06, 2009 5.480 5.590 5.460 5.460 1,000 +0.09(+1.68%)
May 05, 2009 5.490 5.500 5.360 5.370 400 +0.10(+1.90%)
May 04, 2009 5.000 5.380 5.000 5.270 24,360 -0.03(-0.57%)
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.