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 (%)
Nov 30, 2017 21.90 22.10 21.84 22.04 2,688 +0.24(+1.11%)
Nov 29, 2017 21.51 21.80 21.49 21.80 3,512 +0.35(+1.63%)
Nov 28, 2017 21.37 21.91 21.30 21.45 8,787 -0.04(-0.19%)
Nov 27, 2017 21.60 21.60 21.43 21.49 4,656 -0.05(-0.24%)
Nov 24, 2017 21.52 21.54 21.52 21.54 522 +0.07(+0.35%)
Nov 22, 2017 21.68 21.99 21.37 21.47 8,752 -0.04(-0.17%)
Nov 21, 2017 21.45 21.95 21.16 21.50 3,527 +0.30(+1.44%)
Nov 20, 2017 21.02 21.40 21.02 21.20 8,855 +0.09(+0.44%)
Nov 17, 2017 21.05 21.16 21.03 21.11 10,782 -0.05(-0.25%)
Nov 16, 2017 21.21 21.55 21.12 21.16 4,286 +0.13(+0.62%)
Nov 15, 2017 21.01 21.08 21.01 21.03 2,509 -0.10(-0.45%)
Nov 14, 2017 21.26 21.37 21.13 21.13 1,311 -0.33(-1.52%)
Nov 13, 2017 21.00 21.49 21.00 21.45 5,474 +0.13(+0.62%)
Nov 10, 2017 21.29 21.32 21.29 21.32 3,534 +0.22(+1.06%)
Nov 09, 2017 21.09 21.29 21.02 21.10 3,206 -0.11(-0.52%)
Nov 08, 2017 21.11 21.43 21.09 21.21 2,102 +0.10(+0.45%)
Nov 07, 2017 21.11 21.43 21.11 21.11 5,822 -0.09(-0.42%)
Nov 06, 2017 21.41 21.41 21.10 21.20 6,276 +0.08(+0.39%)
Nov 03, 2017 21.42 21.60 21.11 21.12 5,611 -0.01(-0.03%)
Nov 02, 2017 21.21 21.35 21.10 21.12 24,585 -0.43(-2.01%)
Nov 01, 2017 21.80 21.80 21.45 21.56 4,666 -0.07(-0.34%)
Oct 31, 2017 21.49 21.72 21.30 21.63 8,276 +0.33(+1.55%)
Oct 30, 2017 21.34 21.76 21.27 21.30 13,247 -0.14(-0.65%)
Oct 27, 2017 22.00 22.00 21.43 21.44 2,738 -0.38(-1.74%)
Oct 26, 2017 21.76 21.90 21.37 21.82 12,419 +0.37(+1.71%)
Oct 25, 2017 21.90 21.90 21.35 21.45 18,851 -0.30(-1.36%)
Oct 24, 2017 21.60 21.98 21.55 21.75 13,580 +0.41(+1.95%)
Oct 23, 2017 21.56 21.82 21.34 21.34 11,916 +0.01(+0.04%)
Oct 20, 2017 21.11 21.45 21.11 21.33 2,962 +0.02(+0.08%)
Oct 19, 2017 21.34 21.41 21.23 21.31 4,208 +0.06(+0.28%)
Oct 18, 2017 21.30 21.41 21.25 21.25 4,254 +0.14(+0.65%)
Oct 17, 2017 21.46 21.46 21.11 21.11 9,433 -0.17(-0.79%)
Oct 16, 2017 21.43 21.60 21.17 21.28 7,364 +0.11(+0.52%)
Oct 13, 2017 21.07 21.19 21.00 21.17 2,423 +0.04(+0.17%)
Oct 12, 2017 21.06 21.21 21.06 21.13 2,464 -0.02(-0.09%)
Oct 11, 2017 21.08 21.21 21.08 21.15 3,617 +0.02(+0.11%)
Oct 10, 2017 21.09 21.15 21.02 21.13 9,827 +0.15(+0.74%)
Oct 09, 2017 20.91 21.07 20.91 20.98 6,108 -0.04(-0.20%)
Oct 06, 2017 21.04 21.14 20.97 21.02 1,202 +0.11(+0.51%)
Oct 05, 2017 20.94 21.03 20.90 20.91 8,294 -0.04(-0.19%)
Oct 04, 2017 20.77 21.27 20.77 20.95 5,276 -0.14(-0.64%)
Oct 03, 2017 21.01 21.28 21.01 21.09 2,207 +0.14(+0.65%)
Oct 02, 2017 21.09 21.28 20.94 20.95 12,972 +0.24(+1.15%)
Sep 29, 2017 20.90 21.31 20.71 20.71 11,340 -0.19(-0.90%)
Sep 28, 2017 20.77 20.95 20.77 20.90 2,353 +0.10(+0.48%)
Sep 27, 2017 20.80 20.83 20.79 20.80 3,114 +0.00(+0.00%)
Sep 26, 2017 20.92 20.99 20.80 20.80 5,247 -0.02(-0.10%)
Sep 25, 2017 21.10 21.30 20.81 20.82 10,382 -0.01(-0.03%)
Sep 22, 2017 20.81 21.02 20.81 20.83 5,319 +0.06(+0.27%)
Sep 21, 2017 21.27 21.31 20.77 20.77 3,151 -0.18(-0.84%)
Sep 20, 2017 20.63 21.06 20.63 20.95 4,954 +0.23(+1.09%)
Sep 19, 2017 20.91 20.91 20.71 20.72 4,868 -0.48(-2.28%)
Sep 18, 2017 20.85 21.20 20.62 21.20 5,122 +0.76(+3.73%)
Sep 15, 2017 20.80 20.80 20.44 20.44 2,511 -0.50(-2.38%)
Sep 14, 2017 20.67 20.99 20.63 20.94 3,983 +0.14(+0.67%)
Sep 13, 2017 20.50 20.88 20.42 20.80 6,164 +0.30(+1.46%)
Sep 12, 2017 20.35 20.50 20.34 20.50 2,587 +0.15(+0.75%)
Sep 11, 2017 20.19 20.35 20.16 20.35 5,356 +0.41(+2.04%)
Sep 08, 2017 19.95 20.20 19.91 19.94 7,926 -0.07(-0.35%)
Sep 07, 2017 19.98 20.01 19.98 20.01 2,155 +0.02(+0.10%)
Sep 06, 2017 19.92 20.17 19.92 19.99 8,883 +0.04(+0.20%)
Sep 05, 2017 19.89 20.03 19.89 19.95 8,312 -0.16(-0.80%)
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.