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 (%)
Aug 29, 2008 8.020 8.020 8.020 8.020 100 +0.03(+0.38%)
Aug 28, 2008 7.990 7.990 7.990 7.990 1,100 +0.13(+1.65%)
Aug 27, 2008 7.860 7.860 7.860 7.860 1,500 +0.11(+1.42%)
Aug 26, 2008 7.810 7.810 7.750 7.750 1,900 -0.21(-2.64%)
Aug 25, 2008 7.960 7.960 7.960 7.960 2,000 +0.01(+0.12%)
Aug 22, 2008 7.950 7.950 7.950 7.950 700 +0.25(+3.29%)
Aug 21, 2008 7.700 7.697 7.697 7.697 0 +0.00(+0.00%)
Aug 20, 2008 7.820 7.820 7.697 7.697 1,750 -0.20(-2.57%)
Aug 19, 2008 8.050 8.050 7.900 7.900 2,500 -0.20(-2.47%)
Aug 18, 2008 8.110 8.110 8.100 8.100 975 -0.05(-0.61%)
Aug 15, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 14, 2008 8.170 8.170 8.150 8.150 2,000 +0.19(+2.39%)
Aug 13, 2008 7.980 7.980 7.960 7.960 1,000 -0.23(-2.81%)
Aug 12, 2008 8.190 8.190 8.190 8.190 0 +0.09(+1.11%)
Aug 11, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 08, 2008 8.060 8.100 8.050 8.100 5,600 +0.06(+0.75%)
Aug 07, 2008 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Aug 06, 2008 8.000 8.040 8.000 8.040 900 +0.12(+1.52%)
Aug 05, 2008 7.960 7.960 7.920 7.920 200 +0.18(+2.33%)
Aug 04, 2008 7.750 7.780 7.600 7.740 2,100 -0.04(-0.51%)
Aug 01, 2008 7.790 7.830 7.780 7.780 900 -0.14(-1.77%)
Jul 31, 2008 7.920 7.970 7.900 7.920 24,849 +0.04(+0.51%)
Jul 30, 2008 7.820 8.050 7.820 7.880 4,425 +0.06(+0.77%)
Jul 29, 2008 7.820 7.820 7.750 7.820 2,700 +0.05(+0.64%)
Jul 28, 2008 8.890 8.890 7.770 7.770 1,920 -0.18(-2.26%)
Jul 25, 2008 7.940 7.950 7.860 7.950 3,000 -0.08(-1.00%)
Jul 24, 2008 8.360 8.360 8.030 8.030 4,000 -0.33(-3.95%)
Jul 23, 2008 8.400 8.420 8.220 8.360 6,400 +0.24(+2.96%)
Jul 22, 2008 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jul 21, 2008 8.120 8.120 8.120 8.120 496 +0.06(+0.75%)
Jul 18, 2008 7.980 8.060 7.860 8.060 7,500 +0.18(+2.28%)
Jul 17, 2008 7.920 7.920 7.880 7.880 1,800 +0.50(+6.78%)
Jul 16, 2008 7.380 7.380 7.380 7.380 525 +0.17(+2.36%)
Jul 15, 2008 6.900 7.370 6.900 7.210 3,285 -0.19(-2.57%)
Jul 14, 2008 7.450 7.450 7.400 7.400 800 +0.00(+0.00%)
Jul 11, 2008 7.310 7.400 7.250 7.400 1,600 +0.07(+0.95%)
Jul 10, 2008 7.370 7.480 7.250 7.330 4,285 -0.12(-1.61%)
Jul 09, 2008 7.845 7.845 7.450 7.450 4,980 -0.17(-2.28%)
Jul 08, 2008 7.430 7.624 7.430 7.624 6,900 +0.10(+1.38%)
Jul 07, 2008 7.520 7.520 7.520 7.520 0 +0.00(+0.00%)
Jul 04, 2008 7.500 7.570 7.420 7.520 12,459 +0.00(+0.00%)
Jul 03, 2008 7.500 7.570 7.420 7.520 12,459 -0.13(-1.70%)
Jul 02, 2008 7.650 7.650 7.650 7.650 1,100 +0.02(+0.26%)
Jul 01, 2008 7.550 7.630 7.430 7.630 5,950 -0.01(-0.13%)
Jun 30, 2008 7.570 7.640 7.510 7.640 7,300 +0.10(+1.33%)
Jun 27, 2008 7.660 7.660 7.540 7.540 4,650 -0.21(-2.71%)
Jun 26, 2008 7.500 7.840 7.500 7.750 14,400 -0.46(-5.60%)
Jun 25, 2008 8.190 8.210 8.190 8.210 1,300 +0.21(+2.63%)
Jun 24, 2008 8.000 8.000 8.000 8.000 500 -0.02(-0.25%)
Jun 23, 2008 9.210 9.210 8.020 8.020 12,800 -0.09(-1.11%)
Jun 20, 2008 8.170 8.170 8.110 8.110 16,915 -0.12(-1.46%)
Jun 19, 2008 8.310 8.310 8.230 8.230 5,800 -0.09(-1.08%)
Jun 18, 2008 8.260 8.360 8.220 8.320 7,730 -0.08(-0.95%)
Jun 17, 2008 8.460 8.460 8.400 8.400 1,000 -0.13(-1.52%)
Jun 16, 2008 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Jun 13, 2008 8.400 8.530 8.400 8.530 8,100 +0.16(+1.91%)
Jun 12, 2008 8.300 8.480 8.300 8.370 8,135 +0.04(+0.48%)
Jun 11, 2008 8.470 8.470 8.300 8.330 23,300 -0.21(-2.46%)
Jun 10, 2008 8.540 8.540 8.450 8.540 400 +0.07(+0.83%)
Jun 09, 2008 8.560 8.570 8.460 8.470 2,530 -0.18(-2.08%)
Jun 06, 2008 8.530 8.710 8.500 8.650 9,609 -0.20(-2.26%)
Jun 05, 2008 8.850 8.850 8.850 8.850 555 +0.14(+1.61%)
Jun 04, 2008 8.780 8.820 8.700 8.710 1,628 -0.08(-0.91%)
Jun 03, 2008 8.790 8.790 8.790 8.790 300 -0.03(-0.34%)
Jun 02, 2008 8.840 8.840 8.820 8.820 1,123 -0.18(-2.00%)
May 30, 2008 8.990 9.000 8.990 9.000 4,500 +0.04(+0.45%)
May 29, 2008 9.120 9.120 8.950 8.960 600 +0.21(+2.40%)
May 28, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 27, 2008 8.790 8.790 8.750 8.750 1,982 -0.12(-1.35%)
May 26, 2008 8.950 8.950 8.820 8.870 0 +0.00(+0.00%)
May 23, 2008 8.950 8.950 8.820 8.870 9,662 -0.11(-1.22%)
May 22, 2008 8.980 8.980 8.980 8.980 200 +0.00(+0.00%)
May 21, 2008 9.120 9.120 8.940 8.980 2,513 -0.15(-1.64%)
May 20, 2008 9.360 9.360 9.130 9.130 9,348 -0.34(-3.57%)
May 19, 2008 9.350 9.560 9.350 9.468 20,853 +0.03(+0.30%)
May 16, 2008 9.560 9.560 9.440 9.440 1,300 -0.01(-0.11%)
May 15, 2008 9.340 9.450 9.340 9.450 900 -0.02(-0.21%)
May 14, 2008 9.410 9.480 9.410 9.470 3,982 +0.12(+1.32%)
May 13, 2008 9.290 9.350 9.290 9.347 2,700 -0.01(-0.14%)
May 12, 2008 9.360 9.360 9.360 9.360 1,000 +0.07(+0.75%)
May 09, 2008 9.300 9.300 9.290 9.290 1,300 -0.15(-1.59%)
May 08, 2008 9.420 9.470 9.420 9.440 3,067 -0.10(-1.05%)
May 07, 2008 9.900 9.900 9.540 9.540 2,025 -0.11(-1.14%)
May 06, 2008 9.850 9.850 9.490 9.650 2,530 -0.04(-0.41%)
May 05, 2008 9.690 9.690 9.690 9.690 520 -0.10(-1.04%)
May 02, 2008 9.767 9.850 9.750 9.792 9,737 +0.09(+0.95%)
May 01, 2008 9.640 9.700 9.640 9.700 1,200 +0.05(+0.54%)
Apr 30, 2008 9.500 9.650 9.500 9.648 5,100 +0.17(+1.77%)
Apr 29, 2008 9.530 9.540 9.480 9.480 6,410 -0.14(-1.46%)
Apr 28, 2008 9.540 9.650 9.520 9.620 4,059 +0.04(+0.44%)
Apr 25, 2008 9.510 9.578 9.510 9.578 600 +0.25(+2.66%)
Apr 24, 2008 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
Apr 23, 2008 9.240 9.370 9.240 9.330 5,347 +0.03(+0.32%)
Apr 22, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 21, 2008 9.300 9.300 9.300 9.300 1,972 -0.14(-1.48%)
Apr 18, 2008 9.390 9.470 9.360 9.440 28,350 +0.20(+2.16%)
Apr 17, 2008 9.110 9.300 9.110 9.240 4,875 +0.01(+0.11%)
Apr 16, 2008 9.000 9.230 9.000 9.230 1,980 +0.29(+3.24%)
Apr 15, 2008 8.970 9.000 8.940 8.940 5,800 -0.06(-0.67%)
Apr 14, 2008 9.110 9.110 9.000 9.000 4,660 -0.12(-1.32%)
Apr 11, 2008 9.260 9.260 9.080 9.120 3,600 -0.36(-3.78%)
Apr 10, 2008 9.480 9.480 9.458 9.478 2,000 +0.13(+1.37%)
Apr 09, 2008 9.350 9.350 9.350 9.350 100 -0.10(-1.06%)
Apr 08, 2008 9.490 9.500 9.450 9.450 1,100 -0.12(-1.25%)
Apr 07, 2008 9.700 9.710 9.550 9.570 5,900 +0.06(+0.63%)
Apr 04, 2008 9.510 9.510 9.510 9.510 2,500 -0.09(-0.94%)
Apr 03, 2008 9.600 9.610 9.600 9.600 1,200 +0.00(+0.05%)
Apr 02, 2008 9.480 9.700 9.480 9.595 3,900 +0.03(+0.27%)
Apr 01, 2008 9.447 9.570 9.440 9.570 700 +0.44(+4.82%)
Mar 31, 2008 9.790 9.790 9.130 9.130 1,700 +0.10(+1.11%)
Mar 28, 2008 9.050 9.130 9.030 9.030 10,800 -0.02(-0.22%)
Mar 27, 2008 9.100 9.100 9.050 9.050 2,000 -0.14(-1.52%)
Mar 26, 2008 9.280 9.280 9.190 9.190 1,600 -0.16(-1.69%)
Mar 25, 2008 9.270 9.360 9.270 9.348 7,900 -0.02(-0.23%)
Mar 24, 2008 9.290 9.400 9.290 9.370 4,600 +0.23(+2.52%)
Mar 21, 2008 9.050 9.140 9.050 9.140 2,000 +0.00(+0.00%)
Mar 20, 2008 9.050 9.140 9.050 9.140 2,000 +0.17(+1.90%)
Mar 19, 2008 9.790 9.790 8.250 8.970 3,200 -0.05(-0.55%)
Mar 18, 2008 8.530 9.040 8.430 9.020 18,600 +0.34(+3.96%)
Mar 17, 2008 8.510 8.676 8.490 8.676 1,900 +0.12(+1.37%)
Mar 14, 2008 8.610 8.690 8.559 8.559 6,100 -0.22(-2.52%)
Mar 13, 2008 9.000 9.000 8.630 8.780 2,300 -0.18(-2.01%)
Mar 12, 2008 8.950 9.010 8.950 8.960 9,000 +0.14(+1.59%)
Mar 11, 2008 8.550 8.820 8.550 8.820 3,800 +0.22(+2.56%)
Mar 10, 2008 8.800 8.800 8.600 8.600 4,500 -0.19(-2.16%)
Mar 07, 2008 8.800 8.950 8.710 8.790 21,900 -0.07(-0.79%)
Mar 06, 2008 8.950 8.950 8.840 8.860 3,600 -0.20(-2.21%)
Mar 05, 2008 9.050 9.060 9.000 9.060 4,100 +0.08(+0.89%)
Mar 04, 2008 9.010 9.010 8.900 8.980 12,600 -0.03(-0.33%)
Mar 03, 2008 9.100 9.110 9.010 9.010 17,500 -0.10(-1.09%)
Feb 29, 2008 9.300 9.300 9.109 9.109 4,000 -0.23(-2.47%)
Feb 28, 2008 9.450 9.520 9.340 9.340 50,500 -0.16(-1.68%)
Feb 27, 2008 9.520 9.540 9.500 9.500 2,800 +0.02(+0.21%)
Feb 26, 2008 9.410 9.530 9.410 9.480 4,400 +0.07(+0.74%)
Feb 25, 2008 9.110 9.410 9.110 9.410 3,800 +0.26(+2.84%)
Feb 22, 2008 9.230 9.230 9.116 9.150 6,500 -0.08(-0.89%)
Feb 21, 2008 9.400 9.400 9.232 9.232 3,100 -0.19(-2.03%)
Feb 20, 2008 9.350 9.423 9.211 9.423 17,200 +0.05(+0.57%)
Feb 19, 2008 9.500 9.760 9.370 9.370 7,300 -0.09(-0.90%)
Feb 18, 2008 9.690 9.690 9.390 9.455 0 +0.00(+0.00%)
Feb 15, 2008 9.690 9.690 9.390 9.455 5,300 -0.03(-0.26%)
Feb 14, 2008 9.330 9.620 9.250 9.480 5,900 -0.14(-1.47%)
Feb 13, 2008 9.580 9.650 9.580 9.622 1,800 +0.10(+1.07%)
Feb 12, 2008 9.630 9.690 9.520 9.520 9,800 +0.03(+0.26%)
Feb 11, 2008 9.410 9.500 9.410 9.495 7,800 +0.04(+0.48%)
Feb 08, 2008 10.14 10.14 9.390 9.450 5,500 -0.10(-1.05%)
Feb 07, 2008 9.610 9.610 9.536 9.550 12,500 +0.14(+1.49%)
Feb 06, 2008 9.530 9.590 9.410 9.410 26,600 -0.17(-1.77%)
Feb 05, 2008 9.980 9.980 9.552 9.580 23,900 -0.42(-4.20%)
Feb 04, 2008 10.14 10.14 9.910 10.000 6,900 -0.13(-1.28%)
Feb 01, 2008 9.980 10.13 9.980 10.13 6,300 +0.14(+1.40%)
Jan 31, 2008 9.740 9.990 9.740 9.990 5,300 +0.08(+0.82%)
Jan 30, 2008 9.820 10.15 9.820 9.909 5,600 +0.09(+0.91%)
Jan 29, 2008 9.700 9.820 9.700 9.820 3,800 +0.20(+2.12%)
Jan 28, 2008 9.670 9.670 9.440 9.616 10,000 +0.15(+1.62%)
Jan 25, 2008 9.500 9.500 9.390 9.463 10,500 -0.04(-0.39%)
Jan 24, 2008 9.650 9.650 9.200 9.500 12,400 -0.13(-1.35%)
Jan 23, 2008 9.250 9.630 9.100 9.630 7,500 +0.43(+4.67%)
Jan 22, 2008 8.970 9.910 8.970 9.200 9,800 -0.05(-0.54%)
Jan 21, 2008 9.890 9.890 9.100 9.250 0 +0.00(+0.00%)
Jan 18, 2008 9.890 9.890 9.100 9.250 22,500 -0.03(-0.32%)
Jan 17, 2008 9.400 9.980 9.280 9.280 26,900 -0.23(-2.42%)
Jan 16, 2008 9.410 10.00 9.410 9.510 3,700 +0.10(+1.06%)
Jan 15, 2008 9.550 9.550 9.410 9.410 9,300 -0.27(-2.79%)
Jan 14, 2008 9.560 9.680 9.540 9.680 15,800 +0.12(+1.26%)
Jan 11, 2008 9.730 10.25 9.510 9.560 24,400 -0.17(-1.75%)
Jan 10, 2008 9.514 9.780 9.514 9.730 20,600 +0.21(+2.21%)
Jan 09, 2008 10.00 10.00 9.310 9.520 25,400 -0.08(-0.83%)
Jan 08, 2008 10.25 10.25 9.600 9.600 24,500 -0.14(-1.44%)
Jan 07, 2008 10.53 10.53 9.650 9.740 27,800 +0.03(+0.31%)
Jan 04, 2008 9.800 9.970 9.600 9.710 20,700 -0.18(-1.82%)
Jan 03, 2008 10.29 10.29 9.870 9.890 21,800 +0.00(+0.00%)
Jan 02, 2008 10.52 10.60 9.870 9.890 42,100 -0.30(-2.94%)
Jan 01, 2008 10.50 10.60 10.03 10.19 67,500 +0.00(+0.00%)
Dec 31, 2007 10.50 10.60 10.03 10.19 67,500 +0.02(+0.20%)
Dec 28, 2007 10.78 10.78 10.10 10.17 51,400 -0.11(-1.07%)
Dec 27, 2007 10.65 10.65 10.25 10.28 48,600 +0.02(+0.19%)
Dec 26, 2007 10.30 10.38 10.14 10.26 60,400 +0.10(+0.98%)
Dec 24, 2007 10.50 10.50 10.06 10.16 46,300 +0.16(+1.60%)
Dec 21, 2007 10.00 10.00 10.00 10.00 200 +0.17(+1.73%)
Dec 20, 2007 9.890 9.890 9.830 9.830 4,100 -0.01(-0.10%)
Dec 19, 2007 9.850 9.850 9.840 9.840 1,500 -0.05(-0.51%)
Dec 18, 2007 9.990 9.990 9.870 9.890 1,800 +0.03(+0.30%)
Dec 17, 2007 10.01 10.01 9.860 9.860 2,900 -0.15(-1.50%)
Dec 14, 2007 10.02 10.02 10.01 10.01 6,100 -0.26(-2.53%)
Dec 13, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 12, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 11, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 10, 2007 10.29 10.29 10.27 10.27 6,000 +0.05(+0.49%)
Dec 07, 2007 10.20 10.23 10.20 10.22 4,400 +0.11(+1.09%)
Dec 06, 2007 10.09 10.11 10.09 10.11 2,500 +0.06(+0.60%)
Dec 05, 2007 10.05 10.05 10.05 10.05 300 +0.10(+1.01%)
Dec 04, 2007 9.940 9.950 9.940 9.950 23,000 -0.06(-0.60%)
Dec 03, 2007 10.23 10.23 10.01 10.01 6,000 -0.08(-0.79%)
Nov 30, 2007 10.12 10.13 10.05 10.09 9,600 +0.19(+1.92%)
Nov 29, 2007 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 28, 2007 9.770 9.900 9.750 9.900 4,400 +0.25(+2.59%)
Nov 27, 2007 9.650 9.650 9.650 9.650 100 +0.16(+1.69%)
Nov 26, 2007 9.630 9.630 9.490 9.490 600 -0.16(-1.66%)
Nov 23, 2007 9.650 9.650 9.650 9.650 300 +0.10(+1.05%)
Nov 21, 2007 9.570 9.660 9.500 9.550 2,400 -0.13(-1.34%)
Nov 20, 2007 9.770 9.770 9.600 9.680 2,800 -0.20(-2.02%)
Nov 19, 2007 9.840 9.880 9.840 9.880 1,700 -0.18(-1.79%)
Nov 16, 2007 10.02 10.06 10.02 10.06 300 -0.01(-0.10%)
Nov 15, 2007 10.87 10.87 10.07 10.07 5,100 -0.17(-1.66%)
Nov 14, 2007 10.24 10.24 10.24 10.24 200 +0.19(+1.89%)
Nov 13, 2007 9.970 10.09 9.970 10.05 5,400 +0.02(+0.20%)
Nov 12, 2007 9.950 10.03 9.950 10.03 4,000 +0.06(+0.60%)
Nov 09, 2007 10.05 10.11 9.970 9.970 2,100 -0.05(-0.50%)
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.