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, 2017 19.60 20.00 19.60 19.91 5,973 +0.23(+1.17%)
Jul 28, 2017 19.40 19.77 19.40 19.68 2,719 +0.04(+0.21%)
Jul 27, 2017 19.70 19.90 19.36 19.64 9,748 +0.18(+0.91%)
Jul 26, 2017 19.20 19.49 19.10 19.46 11,153 +0.23(+1.20%)
Jul 25, 2017 19.06 19.45 19.06 19.23 14,517 +0.19(+1.00%)
Jul 24, 2017 19.08 19.16 19.04 19.04 1,924 -0.07(-0.37%)
Jul 21, 2017 19.41 19.41 19.08 19.11 8,333 -0.02(-0.10%)
Jul 20, 2017 19.03 19.25 19.03 19.13 3,179 +0.04(+0.23%)
Jul 19, 2017 19.06 19.19 19.03 19.09 13,808 -0.06(-0.34%)
Jul 18, 2017 19.11 19.16 19.01 19.15 12,203 +0.02(+0.10%)
Jul 17, 2017 19.12 19.20 19.11 19.13 7,636 -0.02(-0.10%)
Jul 14, 2017 19.30 19.39 19.03 19.15 11,303 -0.16(-0.83%)
Jul 13, 2017 19.39 19.49 19.02 19.31 4,433 +0.02(+0.13%)
Jul 12, 2017 19.06 19.41 19.06 19.29 4,904 +0.14(+0.70%)
Jul 11, 2017 19.03 19.15 19.03 19.15 8,339 +0.06(+0.31%)
Jul 10, 2017 19.04 19.35 19.02 19.09 5,339 -0.05(-0.24%)
Jul 07, 2017 19.15 19.15 19.01 19.14 2,267 -0.00(-0.02%)
Jul 06, 2017 19.51 19.51 19.03 19.14 6,184 -0.34(-1.75%)
Jul 05, 2017 19.27 19.48 18.95 19.48 5,928 +0.48(+2.53%)
Jul 03, 2017 19.27 19.27 19.00 19.00 3,887 -0.03(-0.16%)
Jun 30, 2017 19.27 19.27 19.00 19.03 4,870 -0.02(-0.10%)
Jun 29, 2017 19.27 19.27 19.05 19.05 2,590 -0.12(-0.60%)
Jun 28, 2017 19.05 19.27 19.03 19.17 7,174 -0.10(-0.54%)
Jun 27, 2017 19.00 19.27 19.00 19.27 1,719 +0.15(+0.78%)
Jun 26, 2017 19.19 19.27 19.11 19.12 9,391 -0.07(-0.36%)
Jun 23, 2017 19.27 19.27 19.05 19.19 6,051 +0.09(+0.47%)
Jun 22, 2017 19.11 19.27 19.10 19.10 10,450 +0.07(+0.37%)
Jun 21, 2017 19.05 19.19 19.02 19.03 7,171 -0.16(-0.83%)
Jun 20, 2017 19.01 19.27 19.01 19.19 13,618 +0.13(+0.68%)
Jun 19, 2017 19.15 19.23 19.03 19.06 13,849 -0.21(-1.10%)
Jun 16, 2017 19.37 19.37 19.18 19.27 2,204 +0.12(+0.61%)
Jun 15, 2017 19.29 19.33 18.99 19.16 4,477 +0.26(+1.39%)
Jun 14, 2017 18.85 18.99 18.85 18.89 7,783 +0.03(+0.18%)
Jun 13, 2017 18.93 18.93 18.86 18.86 19,143 -0.04(-0.21%)
Jun 12, 2017 18.90 18.97 18.80 18.90 2,664 +0.13(+0.69%)
Jun 09, 2017 18.74 18.84 18.71 18.77 30,157 +0.01(+0.05%)
Jun 08, 2017 18.73 18.81 18.73 18.76 6,555 -0.09(-0.50%)
Jun 07, 2017 18.75 18.85 18.71 18.85 4,478 +0.10(+0.55%)
Jun 06, 2017 18.69 18.88 18.69 18.75 9,328 +0.03(+0.15%)
Jun 05, 2017 18.80 18.94 18.72 18.72 3,681 -0.14(-0.72%)
Jun 02, 2017 18.79 18.89 18.79 18.86 10,126 +0.04(+0.20%)
Jun 01, 2017 19.00 19.00 18.81 18.82 1,912 -0.14(-0.74%)
May 31, 2017 18.80 18.96 18.80 18.96 3,167 +0.04(+0.23%)
May 30, 2017 19.00 19.00 18.80 18.92 3,089 -0.04(-0.23%)
May 26, 2017 19.00 19.00 18.80 18.96 11,944 +0.21(+1.12%)
May 25, 2017 18.90 18.90 18.70 18.75 4,971 +0.01(+0.06%)
May 24, 2017 18.73 18.77 18.65 18.74 15,417 +0.01(+0.05%)
May 23, 2017 18.70 18.81 18.67 18.73 5,560 +0.03(+0.17%)
May 22, 2017 18.64 18.90 18.57 18.70 12,203 +0.05(+0.26%)
May 19, 2017 18.60 18.69 18.60 18.65 4,202 +0.02(+0.12%)
May 18, 2017 18.62 18.75 18.60 18.63 8,871 -0.13(-0.68%)
May 17, 2017 18.75 18.76 18.58 18.75 16,408 -0.07(-0.35%)
May 16, 2017 18.62 18.91 18.62 18.82 7,357 +0.02(+0.11%)
May 15, 2017 18.67 18.97 18.67 18.80 12,214 +0.11(+0.56%)
May 12, 2017 18.81 18.86 18.70 18.70 3,137 -0.12(-0.66%)
May 11, 2017 18.53 18.97 18.53 18.82 8,631 +0.04(+0.21%)
May 10, 2017 18.78 18.78 18.78 18.78 442 -0.07(-0.37%)
May 09, 2017 18.81 18.96 18.81 18.85 1,991 +0.02(+0.12%)
May 08, 2017 18.94 18.94 18.83 18.83 2,300 -0.11(-0.58%)
May 05, 2017 18.93 19.00 18.88 18.94 4,565 +0.01(+0.03%)
May 04, 2017 19.00 19.00 18.75 18.93 4,678 -0.05(-0.26%)
May 03, 2017 18.85 19.00 18.78 18.98 7,343 +0.23(+1.23%)
May 02, 2017 18.72 18.99 18.72 18.75 16,618 +0.08(+0.43%)
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.