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, 2018 23.25 23.66 23.25 23.40 1,169 +0.53(+2.32%)
Oct 30, 2018 23.60 23.60 22.86 22.87 5,451 -0.72(-3.06%)
Oct 29, 2018 24.04 24.06 23.59 23.59 4,513 -0.01(-0.04%)
Oct 26, 2018 23.23 23.60 23.23 23.60 2,100 -0.21(-0.88%)
Oct 25, 2018 23.93 23.93 23.58 23.81 3,619 +0.06(+0.25%)
Oct 24, 2018 23.83 24.07 23.75 23.75 3,248 -0.39(-1.62%)
Oct 23, 2018 23.53 24.44 23.53 24.14 5,084 +0.38(+1.60%)
Oct 22, 2018 23.74 25.49 23.73 23.76 8,196 +0.06(+0.25%)
Oct 19, 2018 23.88 24.87 23.70 23.70 22,300 -0.12(-0.50%)
Oct 18, 2018 26.49 26.50 23.82 23.82 52,119 -2.66(-10.05%)
Oct 17, 2018 26.38 26.89 26.14 26.48 5,251 -0.30(-1.11%)
Oct 16, 2018 25.60 26.99 25.55 26.78 31,598 +1.30(+5.10%)
Oct 15, 2018 25.51 25.79 25.45 25.48 9,150 -0.33(-1.28%)
Oct 12, 2018 25.99 25.99 25.00 25.81 11,600 +0.50(+1.97%)
Oct 11, 2018 25.14 25.50 24.58 25.31 31,222 +0.42(+1.67%)
Oct 10, 2018 24.56 25.38 24.49 24.89 28,661 +0.27(+1.11%)
Oct 09, 2018 24.79 24.98 24.59 24.62 15,304 +0.07(+0.26%)
Oct 08, 2018 25.24 25.24 24.51 24.55 10,180 -0.41(-1.66%)
Oct 05, 2018 24.27 24.98 24.27 24.97 4,700 +0.74(+3.05%)
Oct 04, 2018 24.65 24.93 24.23 24.23 3,563 -0.79(-3.15%)
Oct 03, 2018 24.65 25.08 24.53 25.02 23,034 +0.47(+1.93%)
Oct 02, 2018 24.14 24.55 24.14 24.54 2,844 +0.07(+0.28%)
Oct 01, 2018 24.36 24.49 24.33 24.48 5,561 +0.30(+1.22%)
Sep 28, 2018 24.18 24.18 24.15 24.18 600 +0.04(+0.17%)
Sep 27, 2018 24.17 24.17 24.14 24.14 3,918 +0.04(+0.17%)
Sep 26, 2018 23.95 24.19 23.94 24.10 5,634 +0.00(+0.00%)
Sep 25, 2018 24.16 24.16 24.10 24.10 643 -0.04(-0.15%)
Sep 24, 2018 24.38 24.38 24.12 24.14 3,400 -0.26(-1.09%)
Sep 21, 2018 24.61 24.61 24.40 24.40 4,100 +0.02(+0.08%)
Sep 20, 2018 24.10 24.38 24.06 24.38 4,320 +0.28(+1.16%)
Sep 19, 2018 24.03 24.21 24.03 24.10 1,072 -0.05(-0.21%)
Sep 18, 2018 24.05 24.24 24.04 24.15 2,156 +0.19(+0.78%)
Sep 17, 2018 23.70 24.12 23.70 23.96 3,868 +0.12(+0.52%)
Sep 14, 2018 23.99 23.99 23.84 23.84 700 -0.09(-0.38%)
Sep 13, 2018 23.97 23.97 23.93 23.93 869 +0.22(+0.93%)
Sep 12, 2018 23.82 23.92 23.70 23.71 2,007 +0.07(+0.30%)
Sep 11, 2018 23.63 23.64 23.63 23.64 1,165 +0.03(+0.13%)
Sep 10, 2018 23.51 23.71 23.51 23.61 3,812 +0.10(+0.43%)
Sep 07, 2018 23.55 23.60 23.51 23.51 2,100 -0.04(-0.17%)
Sep 06, 2018 23.84 23.84 23.55 23.55 1,494 -0.10(-0.43%)
Sep 05, 2018 23.54 23.65 23.54 23.65 1,612 +0.17(+0.74%)
Sep 04, 2018 23.49 23.51 23.48 23.48 1,577 -0.11(-0.47%)
Aug 31, 2018 23.59 23.59 23.59 0 -0.22(-0.92%)
Aug 30, 2018 23.76 23.81 23.66 23.81 1,815 +0.20(+0.87%)
Aug 29, 2018 23.50 23.69 23.50 23.61 3,906 -0.05(-0.22%)
Aug 28, 2018 23.66 23.66 23.66 23.66 580 -0.16(-0.68%)
Aug 27, 2018 23.98 23.98 23.58 23.82 2,580 +0.08(+0.34%)
Aug 24, 2018 23.87 23.87 23.62 23.74 6,400 +0.24(+1.02%)
Aug 23, 2018 23.50 23.50 23.50 23.50 139 -0.04(-0.15%)
Aug 22, 2018 23.39 23.74 23.39 23.54 7,288 -0.09(-0.36%)
Aug 21, 2018 23.69 23.76 23.60 23.62 6,327 -0.12(-0.49%)
Aug 20, 2018 23.74 23.74 23.74 23.74 344 +0.23(+0.96%)
Aug 17, 2018 23.48 23.60 23.46 23.51 3,600 +0.18(+0.77%)
Aug 16, 2018 23.36 23.36 23.26 23.33 2,677 +0.12(+0.51%)
Aug 15, 2018 23.21 23.21 227 +0.00(+0.00%)
Aug 14, 2018 23.13 23.22 23.02 23.21 9,840 -0.13(-0.55%)
Aug 13, 2018 23.33 23.36 23.33 23.34 1,991 +0.00(+0.00%)
Aug 10, 2018 23.32 23.35 23.32 23.34 800 +0.02(+0.09%)
Aug 09, 2018 23.21 23.32 23.21 23.32 2,245 +0.04(+0.16%)
Aug 08, 2018 23.13 23.36 23.13 23.28 4,936 -0.01(-0.04%)
Aug 07, 2018 23.29 23.29 23.29 23.29 1,052 -0.05(-0.20%)
Aug 06, 2018 23.31 23.34 23.25 23.34 2,068 +0.12(+0.50%)
Aug 03, 2018 22.84 23.22 22.84 23.22 3,000 +0.07(+0.29%)
Aug 02, 2018 23.20 23.20 23.15 23.15 574 +0.09(+0.38%)
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.