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 (%)
Apr 29, 2016 17.87 17.94 17.40 17.90 7,499 +0.05(+0.28%)
Apr 28, 2016 17.51 18.01 17.51 17.85 9,911 +0.17(+0.95%)
Apr 27, 2016 17.88 18.14 17.52 17.68 7,617 -0.13(-0.72%)
Apr 26, 2016 17.69 18.14 17.62 17.81 24,167 +0.08(+0.45%)
Apr 25, 2016 18.06 18.20 17.30 17.73 91,557 -0.41(-2.26%)
Apr 22, 2016 18.02 18.14 17.41 18.14 7,193 +0.43(+2.43%)
Apr 21, 2016 17.73 18.13 17.37 17.71 32,114 -0.34(-1.88%)
Apr 20, 2016 17.81 18.13 17.29 18.05 50,585 +0.75(+4.34%)
Apr 19, 2016 17.90 17.90 17.15 17.30 15,248 +0.08(+0.46%)
Apr 18, 2016 17.59 18.30 17.00 17.22 12,271 -0.07(-0.40%)
Apr 15, 2016 17.60 17.60 16.91 17.29 34,331 +0.23(+1.35%)
Apr 14, 2016 17.38 17.59 17.06 17.06 21,951 -0.49(-2.79%)
Apr 13, 2016 17.48 17.59 16.95 17.55 46,493 +0.37(+2.15%)
Apr 12, 2016 17.45 17.96 17.02 17.18 26,689 +0.16(+0.94%)
Apr 11, 2016 17.41 17.99 17.00 17.02 20,985 -0.18(-1.05%)
Apr 08, 2016 17.53 17.53 16.74 17.20 7,280 +0.09(+0.53%)
Apr 07, 2016 17.04 17.46 16.74 17.11 62,968 -0.17(-0.98%)
Apr 06, 2016 17.89 19.00 17.17 17.28 26,485 -0.24(-1.37%)
Apr 05, 2016 17.70 18.05 17.20 17.52 59,273 -0.51(-2.83%)
Apr 04, 2016 18.80 18.88 18.03 18.03 48,052 -0.72(-3.83%)
Apr 01, 2016 18.15 18.94 17.98 18.75 9,340 +0.45(+2.45%)
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%)
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.