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 28, 2017 22.60 23.20 22.60 23.20 23,531 +0.58(+2.56%)
Feb 27, 2017 22.60 23.02 22.60 22.62 18,353 -0.53(-2.29%)
Feb 24, 2017 23.14 23.15 22.56 23.15 4,654 +0.24(+1.05%)
Feb 23, 2017 22.70 23.08 22.58 22.91 15,334 +0.26(+1.14%)
Feb 22, 2017 22.30 22.70 22.01 22.65 25,105 +0.15(+0.67%)
Feb 21, 2017 21.85 22.50 21.40 22.50 19,459 +0.73(+3.35%)
Feb 17, 2017 21.77 21.77 21.77 0 +0.65(+3.08%)
Feb 16, 2017 21.50 21.87 21.02 21.12 10,928 -0.58(-2.67%)
Feb 15, 2017 21.39 22.00 20.56 21.70 25,436 +0.81(+3.88%)
Feb 14, 2017 22.45 22.50 20.89 20.89 41,315 -1.33(-5.98%)
Feb 13, 2017 21.00 22.73 20.99 22.22 10,093 +1.22(+5.80%)
Feb 10, 2017 21.60 22.00 21.00 21.00 18,684 -0.99(-4.50%)
Feb 09, 2017 23.95 23.95 21.52 21.99 50,273 -1.01(-4.39%)
Feb 08, 2017 21.70 23.75 21.50 23.00 39,194 +1.87(+8.83%)
Feb 07, 2017 20.80 23.50 20.80 21.13 20,500 +0.53(+2.59%)
Feb 06, 2017 20.65 20.71 20.11 20.60 11,464 +0.42(+2.08%)
Feb 03, 2017 20.48 20.95 20.17 20.18 15,723 +0.05(+0.25%)
Feb 02, 2017 20.23 20.23 19.97 20.13 6,610 +0.18(+0.90%)
Feb 01, 2017 19.98 19.98 19.78 19.95 13,816 -0.03(-0.15%)
Jan 31, 2017 19.98 19.98 19.57 19.98 5,439 +0.01(+0.05%)
Jan 30, 2017 19.80 19.99 19.55 19.97 6,203 +0.16(+0.81%)
Jan 27, 2017 19.51 19.98 19.09 19.81 16,100 +0.03(+0.15%)
Jan 26, 2017 19.79 19.79 19.52 19.78 28,155 +0.16(+0.82%)
Jan 25, 2017 19.48 20.19 19.18 19.62 32,868 +0.58(+3.05%)
Jan 24, 2017 19.79 19.79 18.73 19.04 16,131 -0.65(-3.30%)
Jan 23, 2017 19.11 19.69 18.84 19.69 16,528 +0.59(+3.09%)
Jan 20, 2017 19.07 19.10 19.05 19.10 7,601 +0.10(+0.50%)
Jan 19, 2017 19.06 19.06 18.81 19.00 4,624 +0.06(+0.34%)
Jan 18, 2017 19.00 19.07 18.42 18.94 14,530 +0.16(+0.83%)
Jan 17, 2017 19.04 19.11 18.78 18.78 16,633 -0.20(-1.04%)
Jan 13, 2017 18.98 18.98 18.98 0 +0.15(+0.80%)
Jan 12, 2017 18.66 18.86 18.66 18.83 7,091 -0.02(-0.11%)
Jan 11, 2017 18.74 18.87 18.51 18.85 28,293 +0.41(+2.22%)
Jan 10, 2017 18.55 18.87 18.42 18.44 18,689 -0.39(-2.08%)
Jan 09, 2017 18.73 18.83 18.43 18.83 11,234 +0.03(+0.17%)
Jan 06, 2017 18.80 18.80 18.42 18.80 17,760 +0.00(+0.00%)
Jan 05, 2017 18.83 18.83 18.60 18.80 14,062 -0.08(-0.43%)
Jan 04, 2017 18.69 18.88 18.56 18.88 17,716 +0.40(+2.16%)
Jan 03, 2017 18.54 18.83 18.36 18.48 41,547 -0.03(-0.16%)
Dec 30, 2016 18.51 18.51 18.51 0 +0.11(+0.60%)
Dec 29, 2016 18.26 18.83 18.26 18.40 25,875 +0.00(+0.00%)
Dec 28, 2016 18.30 18.79 18.27 18.40 74,839 -0.11(-0.59%)
Dec 27, 2016 18.45 18.82 18.33 18.51 46,736 -0.10(-0.54%)
Dec 23, 2016 18.61 18.61 18.61 0 +0.11(+0.59%)
Dec 22, 2016 18.32 18.84 18.05 18.50 26,545 +0.25(+1.37%)
Dec 21, 2016 18.86 18.86 18.03 18.25 3,718 -0.62(-3.29%)
Dec 20, 2016 18.81 18.88 18.08 18.87 9,492 +0.06(+0.32%)
Dec 19, 2016 18.55 18.88 17.99 18.81 5,450 -0.02(-0.11%)
Dec 16, 2016 18.70 18.87 18.09 18.83 5,669 +0.03(+0.16%)
Dec 15, 2016 18.86 18.89 18.04 18.80 9,086 +0.18(+0.97%)
Dec 14, 2016 18.17 18.84 18.04 18.62 4,921 +0.07(+0.38%)
Dec 13, 2016 18.02 18.79 17.94 18.55 5,727 +0.43(+2.36%)
Dec 12, 2016 18.67 18.78 17.95 18.12 18,120 -0.18(-0.97%)
Dec 09, 2016 18.18 18.88 17.93 18.30 24,763 +0.27(+1.50%)
Dec 08, 2016 17.89 18.57 17.89 18.03 19,313 +0.11(+0.61%)
Dec 07, 2016 17.83 18.88 17.83 17.92 6,507 -0.08(-0.44%)
Dec 06, 2016 17.86 18.01 17.86 18.00 10,135 -0.01(-0.06%)
Dec 05, 2016 18.60 18.90 17.92 18.01 8,431 -0.45(-2.44%)
Dec 02, 2016 18.92 18.92 18.05 18.46 13,041 -0.11(-0.59%)
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.