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, 2018 22.45 22.62 22.26 22.62 2,208 +0.25(+1.14%)
Feb 27, 2018 22.90 23.07 22.37 22.37 20,494 -0.87(-3.74%)
Feb 26, 2018 23.33 23.44 23.16 23.24 4,612 -0.36(-1.53%)
Feb 23, 2018 23.76 23.81 23.30 23.60 2,256 -0.21(-0.88%)
Feb 22, 2018 23.97 24.18 23.17 23.81 9,500 +0.22(+0.93%)
Feb 21, 2018 23.70 23.70 23.06 23.59 4,462 +0.09(+0.38%)
Feb 20, 2018 23.21 24.60 23.21 23.50 10,352 -0.11(-0.47%)
Feb 16, 2018 23.61 23.61 23.61 0 -0.11(-0.44%)
Feb 15, 2018 25.35 25.35 23.70 23.72 8,033 -1.27(-5.10%)
Feb 14, 2018 25.03 25.33 24.13 24.99 19,184 +0.77(+3.19%)
Feb 13, 2018 24.50 24.54 23.85 24.22 18,331 +0.84(+3.59%)
Feb 12, 2018 23.01 24.00 22.98 23.38 16,431 +1.18(+5.31%)
Feb 09, 2018 22.88 22.88 21.81 22.20 10,298 -0.41(-1.79%)
Feb 08, 2018 22.24 22.61 21.97 22.61 4,945 +0.29(+1.28%)
Feb 07, 2018 22.04 23.54 22.04 22.32 8,471 +0.30(+1.39%)
Feb 06, 2018 21.92 22.21 21.10 22.02 15,697 -0.51(-2.27%)
Feb 05, 2018 22.55 23.14 22.27 22.53 16,440 -0.53(-2.31%)
Feb 02, 2018 23.65 23.67 23.03 23.06 9,636 -0.57(-2.41%)
Feb 01, 2018 23.62 23.72 23.62 23.63 1,958 +0.12(+0.52%)
Jan 31, 2018 23.60 23.80 23.51 23.51 10,712 -0.07(-0.31%)
Jan 30, 2018 24.00 24.00 23.57 23.58 9,474 -0.37(-1.55%)
Jan 29, 2018 24.09 24.09 23.95 23.95 5,473 -0.14(-0.58%)
Jan 26, 2018 24.02 24.31 23.95 24.09 4,381 +0.28(+1.18%)
Jan 25, 2018 23.88 24.19 23.80 23.81 10,745 -0.11(-0.46%)
Jan 24, 2018 24.29 24.37 23.92 23.92 6,494 -0.01(-0.04%)
Jan 23, 2018 24.06 24.15 23.79 23.93 11,596 +0.11(+0.46%)
Jan 22, 2018 24.19 24.26 23.70 23.82 14,871 +0.15(+0.63%)
Jan 19, 2018 24.43 24.47 23.60 23.67 25,100 -0.46(-1.92%)
Jan 18, 2018 24.59 24.59 24.00 24.13 12,857 -0.32(-1.29%)
Jan 17, 2018 24.02 24.68 24.02 24.45 15,023 +0.37(+1.55%)
Jan 16, 2018 24.50 25.01 24.00 24.08 19,637 -0.21(-0.88%)
Jan 12, 2018 24.29 24.29 24.29 0 -0.21(-0.86%)
Jan 11, 2018 24.61 25.03 24.47 24.50 5,623 +0.14(+0.57%)
Jan 10, 2018 23.90 25.23 23.80 24.36 12,470 +0.66(+2.79%)
Jan 09, 2018 23.58 24.00 23.58 23.70 29,744 -0.43(-1.78%)
Jan 08, 2018 25.80 26.60 23.86 24.13 85,752 -2.93(-10.83%)
Jan 05, 2018 29.39 30.43 25.70 27.06 82,409 -1.52(-5.32%)
Jan 04, 2018 29.00 29.00 28.10 28.58 30,122 +0.72(+2.58%)
Jan 03, 2018 27.90 29.00 27.72 27.86 39,017 +0.36(+1.31%)
Jan 02, 2018 26.00 27.95 26.00 27.50 38,641 +1.97(+7.72%)
Dec 29, 2017 25.53 25.53 25.53 0 +0.13(+0.51%)
Dec 28, 2017 25.26 26.78 24.97 25.40 11,341 +0.40(+1.60%)
Dec 27, 2017 24.77 25.00 24.50 25.00 15,232 +0.51(+2.08%)
Dec 26, 2017 24.00 24.89 23.94 24.49 19,257 +0.65(+2.73%)
Dec 22, 2017 23.69 23.89 23.42 23.84 19,080 +0.37(+1.58%)
Dec 21, 2017 23.40 23.48 22.93 23.47 10,374 +0.28(+1.21%)
Dec 20, 2017 23.07 23.22 22.86 23.19 10,226 -0.02(-0.09%)
Dec 19, 2017 23.26 23.33 22.81 23.21 10,690 +0.09(+0.37%)
Dec 18, 2017 23.32 23.32 22.71 23.12 14,605 +0.45(+2.00%)
Dec 15, 2017 23.39 23.39 22.67 22.67 12,543 -0.68(-2.92%)
Dec 14, 2017 23.40 23.42 22.95 23.35 14,129 +0.16(+0.70%)
Dec 13, 2017 22.80 23.42 22.58 23.19 14,009 +0.41(+1.80%)
Dec 12, 2017 22.63 22.68 22.57 22.78 3,994 +0.62(+2.81%)
Dec 11, 2017 22.77 22.79 22.12 22.16 9,653 -0.70(-3.07%)
Dec 08, 2017 23.10 23.10 22.11 22.86 12,103 +0.73(+3.30%)
Dec 07, 2017 22.59 22.59 22.01 22.13 4,580 -0.21(-0.94%)
Dec 06, 2017 22.25 22.63 22.00 22.34 5,680 -0.30(-1.33%)
Dec 05, 2017 23.18 23.42 21.74 22.64 38,642 -0.34(-1.49%)
Dec 04, 2017 22.56 23.03 22.54 22.98 12,421 +0.52(+2.32%)
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.