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 (%)
Mar 31, 2016 18.47 18.91 17.78 18.30 23,787 -0.16(-0.87%)
Mar 30, 2016 18.25 18.55 17.52 18.46 25,401 +0.46(+2.56%)
Mar 29, 2016 18.20 18.20 17.30 18.00 25,654 +0.25(+1.41%)
Mar 28, 2016 17.49 17.75 17.16 17.75 29,360 +0.51(+2.96%)
Mar 24, 2016 16.97 17.24 17.24 17.24 37,500 +0.70(+4.24%)
Mar 23, 2016 18.38 19.11 16.50 16.54 67,905 -3.69(-18.25%)
Mar 22, 2016 19.25 21.60 19.25 20.23 85,915 +0.38(+1.91%)
Mar 21, 2016 18.10 20.30 17.75 19.85 51,629 +1.20(+6.43%)
Mar 18, 2016 17.10 18.66 16.52 18.65 38,905 +1.55(+9.06%)
Mar 17, 2016 16.65 17.10 16.65 17.10 36,776 +0.62(+3.76%)
Mar 16, 2016 16.46 16.80 16.37 16.48 20,160 -0.30(-1.79%)
Mar 15, 2016 16.64 17.00 16.41 16.78 22,376 -0.34(-1.99%)
Mar 14, 2016 16.40 17.26 16.24 17.12 50,106 +0.81(+4.97%)
Mar 11, 2016 16.47 16.47 16.31 16.31 19,232 -0.06(-0.37%)
Mar 10, 2016 16.50 16.50 16.23 16.37 13,269 +0.00(+0.00%)
Mar 09, 2016 16.21 16.45 16.21 16.37 25,288 +0.13(+0.80%)
Mar 08, 2016 16.60 16.60 16.14 16.24 78,253 -0.49(-2.93%)
Mar 07, 2016 16.14 16.73 16.04 16.73 45,479 +0.43(+2.64%)
Mar 04, 2016 16.22 16.31 15.99 16.30 21,535 +0.03(+0.18%)
Mar 03, 2016 16.06 16.42 15.89 16.27 23,803 +0.28(+1.75%)
Mar 02, 2016 15.81 15.99 15.81 15.99 17,826 +0.18(+1.14%)
Mar 01, 2016 15.76 15.82 15.66 15.81 9,832 +0.26(+1.67%)
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%)
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.