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 (%)
Oct 31, 2016 17.88 17.92 17.56 17.77 4,567 +0.24(+1.37%)
Oct 28, 2016 17.77 18.05 17.52 17.53 22,132 -0.31(-1.74%)
Oct 27, 2016 18.07 18.07 17.80 17.84 2,441 -0.13(-0.72%)
Oct 26, 2016 17.73 18.00 17.65 17.97 11,539 +0.00(+0.00%)
Oct 25, 2016 18.00 18.00 17.54 17.97 16,515 +0.15(+0.84%)
Oct 24, 2016 18.07 18.07 17.44 17.82 4,557 +0.02(+0.11%)
Oct 21, 2016 17.43 17.99 17.43 17.80 8,877 -0.14(-0.78%)
Oct 20, 2016 17.81 18.03 17.41 17.94 6,864 +0.06(+0.34%)
Oct 19, 2016 18.03 18.04 17.57 17.88 12,109 -0.13(-0.72%)
Oct 18, 2016 17.51 18.02 17.51 18.01 15,853 +0.18(+0.99%)
Oct 17, 2016 17.58 17.83 17.43 17.83 10,957 +0.11(+0.64%)
Oct 14, 2016 17.99 18.09 17.62 17.72 10,737 -0.08(-0.42%)
Oct 13, 2016 17.51 18.00 17.40 17.80 14,342 -0.24(-1.36%)
Oct 12, 2016 18.00 18.06 17.56 18.04 6,806 -0.06(-0.33%)
Oct 11, 2016 17.83 18.15 17.59 18.10 5,640 +0.30(+1.69%)
Oct 10, 2016 17.67 17.97 17.67 17.80 24,267 -0.09(-0.49%)
Oct 07, 2016 17.68 17.89 17.68 17.89 2,318 +0.08(+0.46%)
Oct 06, 2016 17.68 17.81 17.67 17.81 3,202 -0.01(-0.08%)
Oct 05, 2016 17.81 17.83 17.51 17.82 12,865 +0.09(+0.52%)
Oct 04, 2016 17.87 17.87 17.57 17.73 2,067 -0.28(-1.53%)
Oct 03, 2016 18.10 18.12 17.87 18.01 13,971 -0.14(-0.77%)
Sep 30, 2016 17.95 18.14 17.73 18.14 21,469 +0.43(+2.40%)
Sep 29, 2016 18.11 18.11 17.72 17.72 9,984 -0.28(-1.56%)
Sep 28, 2016 17.71 18.17 17.70 18.00 10,560 +0.22(+1.22%)
Sep 27, 2016 17.76 18.19 17.70 17.78 6,011 -0.21(-1.15%)
Sep 26, 2016 18.15 18.19 17.76 17.99 5,415 -0.20(-1.09%)
Sep 23, 2016 17.93 18.19 17.93 18.19 4,323 +0.43(+2.41%)
Sep 22, 2016 17.62 17.89 17.62 17.76 10,006 +0.08(+0.45%)
Sep 21, 2016 17.78 17.79 17.55 17.68 5,488 -0.02(-0.11%)
Sep 20, 2016 17.94 17.94 17.57 17.70 4,274 -0.28(-1.56%)
Sep 19, 2016 17.62 17.98 17.54 17.98 5,366 +0.31(+1.75%)
Sep 16, 2016 17.69 17.99 17.61 17.67 2,287 -0.02(-0.11%)
Sep 15, 2016 17.64 17.85 17.41 17.69 17,620 +0.05(+0.28%)
Sep 14, 2016 17.60 17.78 17.60 17.64 2,060 +0.05(+0.28%)
Sep 13, 2016 18.02 18.02 17.40 17.59 11,508 -0.36(-2.01%)
Sep 12, 2016 18.01 18.01 17.77 17.95 7,146 +0.10(+0.56%)
Sep 09, 2016 18.02 18.03 17.85 17.85 10,524 -0.18(-1.00%)
Sep 08, 2016 18.00 18.13 18.00 18.03 1,908 -0.05(-0.27%)
Sep 07, 2016 18.15 18.19 18.01 18.08 8,562 +0.05(+0.28%)
Sep 06, 2016 18.00 18.18 18.00 18.03 4,304 +0.03(+0.17%)
Sep 02, 2016 18.04 18.00 18.00 18.00 2,800 +0.02(+0.14%)
Sep 01, 2016 18.07 18.07 17.83 17.98 13,640 +0.01(+0.08%)
Aug 31, 2016 17.91 18.07 17.91 17.96 4,064 -0.06(-0.33%)
Aug 30, 2016 18.07 18.07 17.91 18.02 3,065 -0.18(-0.99%)
Aug 29, 2016 17.93 18.23 17.93 18.20 9,682 +0.04(+0.22%)
Aug 26, 2016 17.96 18.24 17.81 18.16 6,267 +0.13(+0.72%)
Aug 25, 2016 18.16 18.24 17.88 18.03 6,441 -0.16(-0.88%)
Aug 24, 2016 17.95 18.25 17.95 18.19 16,165 +0.24(+1.34%)
Aug 23, 2016 17.95 18.19 17.93 17.95 10,888 -0.02(-0.11%)
Aug 22, 2016 17.83 18.19 17.82 17.97 14,037 -0.04(-0.22%)
Aug 19, 2016 18.15 18.18 18.01 18.01 2,289 -0.10(-0.55%)
Aug 18, 2016 18.33 18.47 18.05 18.11 12,062 +0.02(+0.11%)
Aug 17, 2016 18.25 18.25 18.01 18.09 5,244 -0.16(-0.88%)
Aug 16, 2016 18.00 18.79 18.00 18.25 10,957 +0.15(+0.83%)
Aug 15, 2016 18.14 18.20 17.81 18.10 32,908 -0.06(-0.31%)
Aug 12, 2016 18.39 18.45 18.07 18.16 5,575 -0.66(-3.53%)
Aug 11, 2016 18.39 18.89 18.39 18.82 10,877 +0.43(+2.34%)
Aug 10, 2016 18.74 18.84 18.31 18.39 15,702 +0.22(+1.21%)
Aug 09, 2016 18.13 18.70 18.01 18.17 12,023 -0.44(-2.37%)
Aug 08, 2016 18.75 18.75 18.06 18.61 9,685 +0.02(+0.12%)
Aug 05, 2016 18.49 18.90 18.23 18.59 15,160 +0.40(+2.21%)
Aug 04, 2016 18.49 18.49 18.09 18.19 13,757 -0.22(-1.22%)
Aug 03, 2016 18.00 18.49 17.77 18.41 11,561 +0.41(+2.26%)
Aug 02, 2016 18.05 18.47 17.90 18.00 10,479 -0.32(-1.76%)
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.