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 28, 2017 19.00 19.00 18.77 18.77 1,248 -0.22(-1.16%)
Apr 27, 2017 18.99 18.99 18.76 18.99 14,276 +0.18(+0.96%)
Apr 26, 2017 18.84 18.89 18.81 18.81 11,656 +0.00(+0.00%)
Apr 25, 2017 18.90 19.17 18.67 18.81 24,333 -0.11(-0.59%)
Apr 24, 2017 19.27 19.27 18.84 18.92 5,417 +0.12(+0.64%)
Apr 21, 2017 18.79 19.26 18.75 18.80 8,993 +0.04(+0.21%)
Apr 20, 2017 18.99 19.07 18.67 18.76 7,222 +0.04(+0.20%)
Apr 19, 2017 18.70 18.79 18.70 18.72 2,628 +0.00(+0.01%)
Apr 18, 2017 18.67 19.03 18.62 18.72 21,440 +0.01(+0.05%)
Apr 17, 2017 18.82 19.06 18.61 18.71 42,533 -0.22(-1.16%)
Apr 13, 2017 19.01 19.03 18.60 18.93 22,366 -0.08(-0.44%)
Apr 12, 2017 19.39 19.39 19.01 19.01 9,266 -0.19(-0.97%)
Apr 11, 2017 19.36 19.39 19.20 19.20 8,469 -0.17(-0.88%)
Apr 10, 2017 19.74 19.78 19.36 19.37 23,658 -0.12(-0.62%)
Apr 07, 2017 19.30 20.03 19.30 19.49 6,673 +0.13(+0.67%)
Apr 06, 2017 19.67 19.86 19.32 19.36 16,648 +0.02(+0.10%)
Apr 05, 2017 19.87 20.12 19.33 19.34 16,176 -0.21(-1.07%)
Apr 04, 2017 19.96 20.12 19.55 19.55 7,441 -0.18(-0.91%)
Apr 03, 2017 20.00 20.14 19.55 19.73 10,030 -0.27(-1.35%)
Mar 31, 2017 19.84 20.19 19.84 20.00 8,518 +0.36(+1.84%)
Mar 30, 2017 19.55 19.83 19.53 19.64 5,508 -0.15(-0.77%)
Mar 29, 2017 19.38 19.95 19.38 19.79 9,631 +0.21(+1.08%)
Mar 28, 2017 19.74 20.18 19.34 19.58 5,527 -0.16(-0.81%)
Mar 27, 2017 19.29 19.77 19.25 19.74 8,120 +0.49(+2.54%)
Mar 24, 2017 19.37 19.37 19.25 19.25 1,407 -0.25(-1.28%)
Mar 23, 2017 19.59 20.61 19.50 19.50 11,105 +0.10(+0.52%)
Mar 22, 2017 19.01 20.15 19.01 19.40 15,132 +0.37(+1.94%)
Mar 21, 2017 19.87 19.87 19.02 19.03 45,375 -0.60(-3.06%)
Mar 20, 2017 19.93 20.80 19.63 19.63 30,880 -0.76(-3.73%)
Mar 17, 2017 20.69 21.03 20.35 20.39 10,785 -0.59(-2.81%)
Mar 16, 2017 21.05 21.77 20.51 20.98 18,827 -0.19(-0.90%)
Mar 15, 2017 22.00 22.00 21.05 21.17 29,937 -0.36(-1.66%)
Mar 14, 2017 22.00 22.00 21.04 21.53 20,601 -0.23(-1.07%)
Mar 13, 2017 22.00 22.00 21.50 21.76 8,750 -0.18(-0.82%)
Mar 10, 2017 21.91 22.00 21.21 21.94 24,473 +0.45(+2.09%)
Mar 09, 2017 21.11 21.84 21.03 21.49 20,438 +0.27(+1.27%)
Mar 08, 2017 26.61 26.79 21.22 21.22 66,045 -5.69(-21.14%)
Mar 07, 2017 27.65 28.35 26.50 26.91 49,495 -2.03(-7.01%)
Mar 06, 2017 28.69 28.94 27.01 28.94 73,166 +0.74(+2.62%)
Mar 03, 2017 26.75 29.00 26.61 28.20 46,209 +1.25(+4.65%)
Mar 02, 2017 24.25 28.70 24.25 26.95 51,520 +2.73(+11.27%)
Mar 01, 2017 23.20 24.49 23.18 24.22 21,328 +1.02(+4.40%)
Feb 28, 2017 22.60 23.20 22.60 23.20 23,531 +0.58(+2.56%)
Feb 27, 2017 22.60 23.02 22.60 22.62 18,353 -0.53(-2.29%)
Feb 24, 2017 23.14 23.15 22.56 23.15 4,654 +0.24(+1.05%)
Feb 23, 2017 22.70 23.08 22.58 22.91 15,334 +0.26(+1.14%)
Feb 22, 2017 22.30 22.70 22.01 22.65 25,105 +0.15(+0.67%)
Feb 21, 2017 21.85 22.50 21.40 22.50 19,459 +0.73(+3.35%)
Feb 17, 2017 21.77 21.77 21.77 0 +0.65(+3.08%)
Feb 16, 2017 21.50 21.87 21.02 21.12 10,928 -0.58(-2.67%)
Feb 15, 2017 21.39 22.00 20.56 21.70 25,436 +0.81(+3.88%)
Feb 14, 2017 22.45 22.50 20.89 20.89 41,315 -1.33(-5.98%)
Feb 13, 2017 21.00 22.73 20.99 22.22 10,093 +1.22(+5.80%)
Feb 10, 2017 21.60 22.00 21.00 21.00 18,684 -0.99(-4.50%)
Feb 09, 2017 23.95 23.95 21.52 21.99 50,273 -1.01(-4.39%)
Feb 08, 2017 21.70 23.75 21.50 23.00 39,194 +1.87(+8.83%)
Feb 07, 2017 20.80 23.50 20.80 21.13 20,500 +0.53(+2.59%)
Feb 06, 2017 20.65 20.71 20.11 20.60 11,464 +0.42(+2.08%)
Feb 03, 2017 20.48 20.95 20.17 20.18 15,723 +0.05(+0.25%)
Feb 02, 2017 20.23 20.23 19.97 20.13 6,610 +0.18(+0.90%)
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.