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 (%)
Aug 29, 2008 8.020 8.020 8.020 8.020 100 +0.03(+0.38%)
Aug 28, 2008 7.990 7.990 7.990 7.990 1,100 +0.13(+1.65%)
Aug 27, 2008 7.860 7.860 7.860 7.860 1,500 +0.11(+1.42%)
Aug 26, 2008 7.810 7.810 7.750 7.750 1,900 -0.21(-2.64%)
Aug 25, 2008 7.960 7.960 7.960 7.960 2,000 +0.01(+0.12%)
Aug 22, 2008 7.950 7.950 7.950 7.950 700 +0.25(+3.29%)
Aug 21, 2008 7.700 7.697 7.697 7.697 0 +0.00(+0.00%)
Aug 20, 2008 7.820 7.820 7.697 7.697 1,750 -0.20(-2.57%)
Aug 19, 2008 8.050 8.050 7.900 7.900 2,500 -0.20(-2.47%)
Aug 18, 2008 8.110 8.110 8.100 8.100 975 -0.05(-0.61%)
Aug 15, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 14, 2008 8.170 8.170 8.150 8.150 2,000 +0.19(+2.39%)
Aug 13, 2008 7.980 7.980 7.960 7.960 1,000 -0.23(-2.81%)
Aug 12, 2008 8.190 8.190 8.190 8.190 0 +0.09(+1.11%)
Aug 11, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 08, 2008 8.060 8.100 8.050 8.100 5,600 +0.06(+0.75%)
Aug 07, 2008 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Aug 06, 2008 8.000 8.040 8.000 8.040 900 +0.12(+1.52%)
Aug 05, 2008 7.960 7.960 7.920 7.920 200 +0.18(+2.33%)
Aug 04, 2008 7.750 7.780 7.600 7.740 2,100 -0.04(-0.51%)
Aug 01, 2008 7.790 7.830 7.780 7.780 900 -0.14(-1.77%)
Jul 31, 2008 7.920 7.970 7.900 7.920 24,849 +0.04(+0.51%)
Jul 30, 2008 7.820 8.050 7.820 7.880 4,425 +0.06(+0.77%)
Jul 29, 2008 7.820 7.820 7.750 7.820 2,700 +0.05(+0.64%)
Jul 28, 2008 8.890 8.890 7.770 7.770 1,920 -0.18(-2.26%)
Jul 25, 2008 7.940 7.950 7.860 7.950 3,000 -0.08(-1.00%)
Jul 24, 2008 8.360 8.360 8.030 8.030 4,000 -0.33(-3.95%)
Jul 23, 2008 8.400 8.420 8.220 8.360 6,400 +0.24(+2.96%)
Jul 22, 2008 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jul 21, 2008 8.120 8.120 8.120 8.120 496 +0.06(+0.75%)
Jul 18, 2008 7.980 8.060 7.860 8.060 7,500 +0.18(+2.28%)
Jul 17, 2008 7.920 7.920 7.880 7.880 1,800 +0.50(+6.78%)
Jul 16, 2008 7.380 7.380 7.380 7.380 525 +0.17(+2.36%)
Jul 15, 2008 6.900 7.370 6.900 7.210 3,285 -0.19(-2.57%)
Jul 14, 2008 7.450 7.450 7.400 7.400 800 +0.00(+0.00%)
Jul 11, 2008 7.310 7.400 7.250 7.400 1,600 +0.07(+0.95%)
Jul 10, 2008 7.370 7.480 7.250 7.330 4,285 -0.12(-1.61%)
Jul 09, 2008 7.845 7.845 7.450 7.450 4,980 -0.17(-2.28%)
Jul 08, 2008 7.430 7.624 7.430 7.624 6,900 +0.10(+1.38%)
Jul 07, 2008 7.520 7.520 7.520 7.520 0 +0.00(+0.00%)
Jul 04, 2008 7.500 7.570 7.420 7.520 12,459 +0.00(+0.00%)
Jul 03, 2008 7.500 7.570 7.420 7.520 12,459 -0.13(-1.70%)
Jul 02, 2008 7.650 7.650 7.650 7.650 1,100 +0.02(+0.26%)
Jul 01, 2008 7.550 7.630 7.430 7.630 5,950 -0.01(-0.13%)
Jun 30, 2008 7.570 7.640 7.510 7.640 7,300 +0.10(+1.33%)
Jun 27, 2008 7.660 7.660 7.540 7.540 4,650 -0.21(-2.71%)
Jun 26, 2008 7.500 7.840 7.500 7.750 14,400 -0.46(-5.60%)
Jun 25, 2008 8.190 8.210 8.190 8.210 1,300 +0.21(+2.63%)
Jun 24, 2008 8.000 8.000 8.000 8.000 500 -0.02(-0.25%)
Jun 23, 2008 9.210 9.210 8.020 8.020 12,800 -0.09(-1.11%)
Jun 20, 2008 8.170 8.170 8.110 8.110 16,915 -0.12(-1.46%)
Jun 19, 2008 8.310 8.310 8.230 8.230 5,800 -0.09(-1.08%)
Jun 18, 2008 8.260 8.360 8.220 8.320 7,730 -0.08(-0.95%)
Jun 17, 2008 8.460 8.460 8.400 8.400 1,000 -0.13(-1.52%)
Jun 16, 2008 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Jun 13, 2008 8.400 8.530 8.400 8.530 8,100 +0.16(+1.91%)
Jun 12, 2008 8.300 8.480 8.300 8.370 8,135 +0.04(+0.48%)
Jun 11, 2008 8.470 8.470 8.300 8.330 23,300 -0.21(-2.46%)
Jun 10, 2008 8.540 8.540 8.450 8.540 400 +0.07(+0.83%)
Jun 09, 2008 8.560 8.570 8.460 8.470 2,530 -0.18(-2.08%)
Jun 06, 2008 8.530 8.710 8.500 8.650 9,609 -0.20(-2.26%)
Jun 05, 2008 8.850 8.850 8.850 8.850 555 +0.14(+1.61%)
Jun 04, 2008 8.780 8.820 8.700 8.710 1,628 -0.08(-0.91%)
Jun 03, 2008 8.790 8.790 8.790 8.790 300 -0.03(-0.34%)
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.