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 (%)
Jul 31, 2015 15.16 15.29 15.15 15.15 2,697 -0.13(-0.82%)
Jul 30, 2015 15.16 15.28 15.16 15.28 14,477 +0.06(+0.39%)
Jul 29, 2015 15.10 15.22 15.10 15.22 12,815 +0.16(+1.06%)
Jul 28, 2015 14.83 15.11 14.83 15.06 31,968 +0.19(+1.25%)
Jul 27, 2015 14.80 14.87 14.80 14.87 2,480 -0.01(-0.04%)
Jul 24, 2015 15.01 15.01 14.88 14.88 2,949 -0.20(-1.31%)
Jul 23, 2015 15.16 15.17 15.04 15.08 6,091 -0.07(-0.47%)
Jul 22, 2015 15.20 15.20 15.15 15.15 2,370 -0.11(-0.72%)
Jul 21, 2015 15.41 15.41 15.26 15.26 6,551 -0.07(-0.46%)
Jul 20, 2015 15.38 15.44 15.33 15.33 13,514 -0.06(-0.39%)
Jul 17, 2015 15.35 15.40 15.34 15.39 5,675 +0.06(+0.39%)
Jul 15, 2015 15.31 15.41 15.31 15.33 20 -0.06(-0.39%)
Jul 14, 2015 15.02 15.39 15.02 15.39 4,477 +0.21(+1.38%)
Jul 13, 2015 15.18 15.18 15.18 15.18 389 +0.01(+0.05%)
Jul 10, 2015 15.20 15.22 15.17 15.17 1,045 +0.12(+0.82%)
Jul 09, 2015 15.23 15.23 15.03 15.05 2,369 +0.02(+0.13%)
Jul 08, 2015 15.12 15.20 15.02 15.03 13,117 -0.16(-1.08%)
Jul 07, 2015 15.18 15.19 15.01 15.19 6,168 +0.11(+0.76%)
Jul 06, 2015 15.03 15.12 15.03 15.08 2,664 -0.14(-0.92%)
Jul 02, 2015 15.03 15.22 15.22 15.22 9,600 +0.08(+0.53%)
Jul 01, 2015 15.38 15.38 15.14 15.14 3,052 -0.10(-0.63%)
Jun 30, 2015 15.21 15.30 15.17 15.24 8,184 +0.04(+0.24%)
Jun 29, 2015 15.36 15.36 15.20 15.20 16,750 -0.21(-1.39%)
Jun 26, 2015 15.41 15.41 15.41 15.41 1,544 +0.00(+0.03%)
Jun 25, 2015 15.48 15.48 15.41 15.41 730 -0.15(-0.97%)
Jun 24, 2015 15.57 15.59 15.52 15.56 5,235 -0.01(-0.06%)
Jun 23, 2015 15.59 15.60 15.52 15.57 2,591 +0.09(+0.58%)
Jun 22, 2015 15.44 15.50 15.44 15.48 5,342 +0.02(+0.16%)
Jun 19, 2015 15.46 15.54 15.43 15.46 2,505 -0.04(-0.23%)
Jun 18, 2015 15.46 15.54 15.45 15.49 4,580 +0.06(+0.41%)
Jun 17, 2015 15.37 15.43 15.35 15.43 2,030 +0.09(+0.60%)
Jun 16, 2015 15.24 15.34 15.24 15.34 2,396 +0.02(+0.12%)
Jun 15, 2015 15.42 15.42 15.32 15.32 533 -0.06(-0.38%)
Jun 12, 2015 15.42 15.43 15.37 15.38 4,856 -0.17(-1.11%)
Jun 11, 2015 15.50 15.55 15.49 15.55 3,170 +0.06(+0.39%)
Jun 10, 2015 15.43 15.52 15.43 15.49 2,855 +0.15(+0.97%)
Jun 09, 2015 15.37 15.43 15.34 15.34 3,110 -0.02(-0.13%)
Jun 08, 2015 15.39 15.39 15.34 15.36 8,685 -0.04(-0.26%)
Jun 05, 2015 15.44 15.45 15.40 15.40 3,398 -0.03(-0.19%)
Jun 04, 2015 15.51 15.58 15.43 15.43 6,018 -0.19(-1.19%)
Jun 03, 2015 15.69 15.69 15.61 15.62 1,126 +0.02(+0.11%)
Jun 02, 2015 15.54 15.62 15.53 15.60 2,790 +0.02(+0.13%)
Jun 01, 2015 15.62 15.62 15.54 15.58 9,780 +0.01(+0.06%)
May 29, 2015 15.59 15.61 15.57 15.57 1,555 +0.01(+0.06%)
May 28, 2015 15.68 15.68 15.56 15.56 510 -0.00(-0.00%)
May 26, 2015 15.63 15.67 15.56 15.56 60 -0.15(-0.95%)
May 22, 2015 15.78 15.71 15.71 15.71 3,700 -0.08(-0.51%)
May 21, 2015 15.79 15.81 15.79 15.79 2,175 -0.02(-0.13%)
May 20, 2015 15.74 15.81 15.74 15.81 15,070 +0.09(+0.55%)
May 19, 2015 15.69 15.72 15.69 15.72 350 -0.01(-0.08%)
May 18, 2015 15.81 15.81 15.67 15.74 5,905 -0.01(-0.09%)
May 15, 2015 15.73 15.75 15.72 15.75 2,291 +0.00(+0.01%)
May 14, 2015 15.62 15.75 15.61 15.75 5,095 +0.14(+0.89%)
May 13, 2015 15.57 15.62 15.57 15.61 1,686 +0.02(+0.10%)
May 12, 2015 15.59 15.64 15.56 15.59 1,532 -0.05(-0.30%)
May 11, 2015 15.70 15.70 15.59 15.64 2,715 -0.06(-0.38%)
May 08, 2015 15.71 15.74 15.69 15.70 2,000 +0.15(+0.96%)
May 07, 2015 15.45 15.60 15.45 15.55 15,356 +0.03(+0.19%)
May 06, 2015 15.60 15.64 15.50 15.52 2,697 -0.08(-0.51%)
May 05, 2015 15.73 15.73 15.60 15.60 7,890 -0.11(-0.70%)
May 04, 2015 15.70 15.80 15.70 15.71 2,256 -0.00(-0.02%)
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.