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 (%)
Feb 29, 2016 15.71 15.75 15.52 15.55 12,936 -0.20(-1.27%)
Feb 26, 2016 15.77 15.82 15.69 15.75 22,250 -0.10(-0.63%)
Feb 25, 2016 15.83 15.85 15.60 15.85 14,334 +0.16(+1.02%)
Feb 24, 2016 15.44 15.71 15.38 15.69 20,418 +0.02(+0.13%)
Feb 23, 2016 15.83 15.83 15.60 15.67 27,520 -0.12(-0.76%)
Feb 22, 2016 15.63 15.82 15.63 15.79 30,514 +0.13(+0.83%)
Feb 19, 2016 15.64 15.66 15.48 15.66 13,038 +0.06(+0.38%)
Feb 18, 2016 15.64 15.69 15.53 15.60 29,832 +0.05(+0.32%)
Feb 17, 2016 15.33 15.61 15.33 15.55 18,596 +0.22(+1.44%)
Feb 16, 2016 15.47 15.47 15.25 15.33 15,288 +0.09(+0.59%)
Feb 12, 2016 15.10 15.24 15.24 15.24 14,100 +0.20(+1.30%)
Feb 11, 2016 14.97 15.04 14.85 15.04 8,819 -0.09(-0.56%)
Feb 10, 2016 15.33 15.33 15.07 15.13 3,071 -0.01(-0.07%)
Feb 09, 2016 15.25 15.25 15.02 15.14 28,847 -0.17(-1.11%)
Feb 08, 2016 15.06 15.36 15.05 15.31 12,390 +0.08(+0.53%)
Feb 05, 2016 15.15 15.26 15.12 15.23 6,563 +0.12(+0.79%)
Feb 04, 2016 15.03 15.16 15.03 15.11 2,106 -0.01(-0.06%)
Feb 03, 2016 15.17 15.17 14.83 15.12 5,396 +0.16(+1.07%)
Feb 02, 2016 15.00 15.00 14.88 14.96 9,477 -0.30(-1.97%)
Feb 01, 2016 15.01 15.33 15.01 15.26 8,803 +0.13(+0.86%)
Jan 29, 2016 14.98 15.14 14.98 15.13 4,102 +0.21(+1.41%)
Jan 28, 2016 14.96 14.96 14.81 14.92 1,855 +0.09(+0.61%)
Jan 27, 2016 14.89 15.16 14.81 14.83 16,556 -0.05(-0.34%)
Jan 26, 2016 14.73 14.91 14.73 14.88 6,696 +0.14(+0.92%)
Jan 25, 2016 14.73 14.82 14.73 14.74 7,613 -0.12(-0.78%)
Jan 22, 2016 14.80 14.86 14.73 14.86 19,741 +0.32(+2.20%)
Jan 21, 2016 14.39 14.71 14.34 14.54 10,587 +0.14(+0.97%)
Jan 20, 2016 14.60 14.61 14.13 14.40 27,985 -0.34(-2.31%)
Jan 19, 2016 14.52 14.97 14.52 14.74 40,653 +0.04(+0.27%)
Jan 15, 2016 14.75 14.70 14.70 14.70 23,100 -0.40(-2.65%)
Jan 14, 2016 14.82 15.17 14.82 15.10 13,503 +0.35(+2.37%)
Jan 13, 2016 14.95 15.00 14.71 14.75 12,433 -0.07(-0.47%)
Jan 12, 2016 14.94 14.94 14.80 14.82 3,559 -0.14(-0.94%)
Jan 11, 2016 15.10 15.10 14.82 14.96 10,006 +0.04(+0.27%)
Jan 08, 2016 15.41 15.41 14.85 14.92 46,106 -0.30(-1.97%)
Jan 07, 2016 15.18 15.36 15.04 15.22 25,990 -0.08(-0.51%)
Jan 06, 2016 15.34 15.43 15.21 15.30 27,589 -0.24(-1.55%)
Jan 05, 2016 15.44 15.56 15.41 15.54 4,650 +0.14(+0.90%)
Jan 04, 2016 15.51 15.51 15.23 15.40 33,622 -0.11(-0.71%)
Dec 31, 2015 15.66 15.51 15.51 15.51 54,300 -0.19(-1.21%)
Dec 30, 2015 15.81 15.81 15.65 15.70 3,831 -0.05(-0.31%)
Dec 29, 2015 15.80 15.80 15.69 15.75 3,631 +0.11(+0.70%)
Dec 28, 2015 15.53 15.64 15.53 15.64 3,973 -0.08(-0.51%)
Dec 24, 2015 15.53 15.72 15.72 15.72 1,500 +0.02(+0.10%)
Dec 23, 2015 15.75 15.76 15.70 15.70 3,172 +0.21(+1.35%)
Dec 22, 2015 15.40 15.54 15.39 15.50 22,686 +0.20(+1.28%)
Dec 21, 2015 15.30 15.30 15.21 15.30 2,028 +0.00(+0.00%)
Dec 18, 2015 15.45 15.45 15.30 15.30 1,750 -0.17(-1.10%)
Dec 17, 2015 15.80 15.80 15.47 15.47 2,990 -0.22(-1.40%)
Dec 16, 2015 15.40 15.69 15.40 15.69 4,824 +0.22(+1.39%)
Dec 15, 2015 15.45 15.47 15.45 15.47 250 +0.29(+1.94%)
Dec 14, 2015 15.13 15.19 15.13 15.18 2,840 +0.08(+0.53%)
Dec 11, 2015 15.18 15.18 15.10 15.10 1,152 -0.30(-1.92%)
Dec 10, 2015 15.31 15.43 15.31 15.40 468 +0.10(+0.63%)
Dec 09, 2015 15.24 15.30 15.20 15.30 1,260 -0.01(-0.07%)
Dec 08, 2015 15.21 15.31 15.21 15.31 2,709 -0.16(-1.03%)
Dec 07, 2015 15.45 15.47 15.37 15.47 3,033 +0.13(+0.87%)
Dec 04, 2015 15.30 15.34 15.30 15.34 1,376 +0.08(+0.55%)
Dec 03, 2015 15.35 15.36 15.24 15.25 3,113 -0.18(-1.15%)
Dec 02, 2015 15.47 15.53 15.43 15.43 4,005 -0.16(-1.05%)
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.