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 (%)
Jan 30, 2015 14.90 14.92 14.80 14.86 12,411 -0.02(-0.12%)
Jan 29, 2015 14.86 14.95 14.75 14.88 21,958 +0.02(+0.13%)
Jan 28, 2015 15.10 15.10 14.80 14.86 10,606 -0.31(-2.04%)
Jan 27, 2015 15.23 15.23 15.11 15.17 18,501 -0.16(-1.03%)
Jan 26, 2015 15.37 15.37 15.15 15.33 4,626 +0.03(+0.22%)
Jan 23, 2015 15.33 15.39 15.26 15.29 26,368 -0.17(-1.08%)
Jan 22, 2015 15.20 15.46 15.20 15.46 24,749 +0.09(+0.59%)
Jan 21, 2015 15.22 15.39 15.17 15.37 4,932 +0.02(+0.13%)
Jan 20, 2015 15.45 15.45 15.16 15.35 19,267 +0.10(+0.66%)
Jan 16, 2015 15.00 15.25 15.00 15.25 8,568 +0.16(+1.06%)
Jan 15, 2015 15.26 15.26 15.05 15.09 9,662 -0.11(-0.72%)
Jan 14, 2015 15.10 15.20 14.99 15.20 17,753 -0.03(-0.20%)
Jan 13, 2015 15.44 15.44 15.12 15.23 15,155 -0.01(-0.07%)
Jan 12, 2015 15.46 15.46 15.21 15.24 12,286 -0.17(-1.11%)
Jan 09, 2015 15.46 15.48 15.37 15.41 30,961 -0.07(-0.44%)
Jan 08, 2015 15.37 15.48 15.36 15.48 5,819 +0.23(+1.51%)
Jan 07, 2015 15.35 15.35 15.16 15.25 6,964 +0.08(+0.53%)
Jan 06, 2015 15.34 15.34 15.00 15.17 29,929 +0.06(+0.40%)
Jan 05, 2015 15.30 15.30 15.04 15.11 27,497 -0.24(-1.56%)
Jan 02, 2015 15.34 15.35 15.26 15.35 23,452 +0.06(+0.39%)
Dec 31, 2014 15.37 15.29 15.29 15.29 7,300 -0.13(-0.84%)
Dec 30, 2014 15.39 15.51 15.39 15.42 8,048 -0.09(-0.58%)
Dec 29, 2014 15.51 15.58 15.50 15.51 7,493 -0.04(-0.26%)
Dec 26, 2014 15.52 15.63 15.52 15.55 8,128 +0.04(+0.24%)
Dec 24, 2014 15.50 15.51 15.51 15.51 2,600 -0.05(-0.33%)
Dec 23, 2014 15.62 15.62 15.54 15.56 24,344 +0.07(+0.47%)
Dec 22, 2014 15.34 15.55 15.34 15.49 3,540 -0.04(-0.26%)
Dec 19, 2014 15.45 15.53 15.36 15.53 5,683 +0.21(+1.34%)
Dec 18, 2014 15.24 15.39 15.18 15.32 19,442 +0.28(+1.83%)
Dec 17, 2014 14.78 15.05 14.78 15.05 9,906 +0.23(+1.54%)
Dec 16, 2014 14.87 15.01 14.74 14.82 7,239 -0.03(-0.20%)
Dec 15, 2014 15.13 15.13 14.82 14.85 14,231 -0.15(-1.00%)
Dec 12, 2014 15.05 15.11 15.00 15.00 12,871 -0.17(-1.12%)
Dec 11, 2014 15.15 15.37 15.15 15.17 12,410 +0.05(+0.33%)
Dec 10, 2014 15.24 15.24 15.10 15.12 12,379 -0.22(-1.43%)
Dec 09, 2014 15.31 15.37 15.21 15.34 7,966 -0.18(-1.16%)
Dec 08, 2014 15.62 15.62 15.45 15.52 5,437 -0.20(-1.27%)
Dec 05, 2014 15.69 15.73 15.63 15.72 12,848 +0.13(+0.83%)
Dec 04, 2014 15.69 15.73 15.59 15.59 13,132 -0.10(-0.66%)
Dec 03, 2014 15.68 15.70 15.67 15.69 3,626 +0.03(+0.21%)
Dec 02, 2014 15.79 15.79 15.66 15.66 5,469 -0.06(-0.41%)
Dec 01, 2014 15.66 15.73 15.66 15.72 5,525 +0.00(+0.03%)
Nov 28, 2014 15.70 15.72 15.70 15.72 1,060 +0.06(+0.38%)
Nov 26, 2014 15.63 15.66 15.66 15.66 5,200 +0.07(+0.45%)
Nov 25, 2014 15.65 15.65 15.54 15.59 5,787 +0.03(+0.21%)
Nov 24, 2014 15.67 15.67 15.51 15.56 19,346 -0.03(-0.21%)
Nov 21, 2014 15.69 15.70 15.54 15.59 7,195 +0.08(+0.49%)
Nov 20, 2014 15.45 15.55 15.45 15.51 10,030 +0.00(+0.03%)
Nov 19, 2014 15.69 15.69 15.47 15.51 7,293 -0.11(-0.67%)
Nov 18, 2014 15.60 15.64 15.57 15.62 22,172 +0.09(+0.61%)
Nov 17, 2014 15.45 15.58 15.45 15.52 5,416 +0.04(+0.29%)
Nov 14, 2014 15.47 15.49 15.47 15.48 2,241 +0.06(+0.36%)
Nov 13, 2014 15.35 15.51 15.35 15.42 14,466 +0.08(+0.52%)
Nov 12, 2014 15.23 15.36 15.23 15.34 5,019 +0.05(+0.33%)
Nov 11, 2014 15.29 15.31 15.27 15.29 2,508 -0.04(-0.24%)
Nov 10, 2014 15.31 15.33 15.31 15.33 3,990 -0.00(-0.00%)
Nov 07, 2014 15.29 15.33 15.27 15.33 4,535 -0.00(-0.02%)
Nov 06, 2014 15.18 15.33 15.18 15.33 5,230 +0.10(+0.66%)
Nov 05, 2014 15.35 15.35 15.17 15.23 24,580 +0.04(+0.24%)
Nov 04, 2014 15.17 15.20 15.07 15.19 7,056 +0.10(+0.69%)
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.