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 31, 2011 8.700 8.700 8.650 8.694 3,251 -0.01(-0.07%)
Aug 30, 2011 8.580 8.700 8.580 8.700 1,575 +0.04(+0.49%)
Aug 29, 2011 8.570 8.690 8.560 8.658 4,583 +0.18(+2.10%)
Aug 25, 2011 8.610 8.480 8.480 8.480 11,400 -0.13(-1.50%)
Aug 24, 2011 8.370 8.609 8.370 8.609 11,291 +0.24(+2.83%)
Aug 23, 2011 8.350 8.410 8.330 8.372 15,624 +0.07(+0.84%)
Aug 22, 2011 8.310 8.400 8.302 8.302 6,266 -0.01(-0.16%)
Aug 19, 2011 8.520 8.520 8.315 8.315 499 +0.07(+0.79%)
Aug 18, 2011 8.250 8.250 8.250 8.250 200 -0.37(-4.29%)
Aug 17, 2011 8.730 8.730 8.560 8.620 10,688 +0.10(+1.17%)
Aug 16, 2011 8.560 8.750 8.493 8.520 17,624 -0.01(-0.15%)
Aug 15, 2011 8.530 8.620 8.500 8.532 2,726 +0.08(+0.98%)
Aug 12, 2011 8.330 8.540 8.330 8.450 4,665 +0.15(+1.81%)
Aug 11, 2011 8.210 8.300 8.210 8.300 400 +0.05(+0.58%)
Aug 10, 2011 8.290 8.380 8.252 8.252 750 -0.03(-0.34%)
Aug 09, 2011 8.290 8.280 7.961 8.280 31,817 +0.23(+2.86%)
Aug 08, 2011 8.290 8.290 7.930 8.050 9,848 -0.46(-5.36%)
Aug 05, 2011 8.550 8.550 8.340 8.506 20,540 +0.08(+0.90%)
Aug 04, 2011 8.860 8.860 8.430 8.430 5,300 -0.28(-3.21%)
Aug 03, 2011 8.600 8.710 8.520 8.710 6,344 +0.06(+0.69%)
Aug 02, 2011 8.880 8.880 8.650 8.650 43,759 -0.23(-2.59%)
Aug 01, 2011 9.040 9.160 8.680 8.880 20,413 -0.09(-1.00%)
Jul 28, 2011 8.930 8.970 8.970 8.970 12,400 -0.08(-0.88%)
Jul 27, 2011 9.000 9.049 8.960 9.049 9,278 -0.11(-1.20%)
Jul 26, 2011 9.080 9.200 9.080 9.159 7,299 +0.07(+0.76%)
Jul 25, 2011 9.090 9.090 9.090 9.090 350 -0.12(-1.28%)
Jul 22, 2011 9.208 9.208 9.208 9.208 1,500 -0.06(-0.67%)
Jul 21, 2011 9.230 9.300 9.200 9.270 3,902 +0.13(+1.38%)
Jul 20, 2011 9.090 9.220 9.090 9.144 2,748 -0.09(-0.93%)
Jul 19, 2011 9.030 9.230 9.030 9.230 1,309 +0.20(+2.21%)
Jul 18, 2011 9.200 9.200 9.010 9.030 3,770 -0.16(-1.74%)
Jul 15, 2011 9.090 9.190 9.090 9.190 1,450 -0.00(-0.04%)
Jul 14, 2011 9.396 9.396 9.194 9.194 850 -0.02(-0.17%)
Jul 13, 2011 9.170 9.330 9.170 9.210 2,300 +0.01(+0.11%)
Jul 12, 2011 9.200 9.200 9.200 9.200 100 +0.02(+0.20%)
Jul 11, 2011 9.350 9.350 9.119 9.182 2,480 -0.20(-2.11%)
Jul 08, 2011 9.170 9.430 9.130 9.380 1,550 +0.14(+1.50%)
Jul 07, 2011 9.300 9.330 9.241 9.241 2,448 -0.04(-0.42%)
Jul 06, 2011 9.290 9.290 9.244 9.280 2,830 -0.02(-0.19%)
Jul 05, 2011 9.260 9.297 9.050 9.297 3,380 +0.14(+1.47%)
Jul 01, 2011 9.190 9.270 9.140 9.162 3,990 +0.04(+0.46%)
Jun 30, 2011 9.180 9.180 9.068 9.120 6,735 +0.05(+0.58%)
Jun 29, 2011 9.090 9.090 9.068 9.068 702 +0.12(+1.36%)
Jun 28, 2011 8.970 8.970 8.880 8.945 3,666 +0.14(+1.54%)
Jun 24, 2011 8.960 8.810 8.810 8.810 4,000 -0.08(-0.94%)
Jun 23, 2011 8.794 8.930 8.750 8.894 3,671 -0.03(-0.29%)
Jun 22, 2011 8.890 8.990 8.890 8.920 6,329 -0.04(-0.45%)
Jun 21, 2011 8.960 8.960 8.960 8.960 200 +0.13(+1.47%)
Jun 20, 2011 8.770 8.830 8.770 8.830 2,820 -0.03(-0.34%)
Jun 17, 2011 8.880 8.940 8.860 8.860 2,666 +0.12(+1.37%)
Jun 16, 2011 8.620 8.740 8.610 8.740 7,392 -0.07(-0.79%)
Jun 15, 2011 8.850 8.850 8.760 8.810 1,330 -0.03(-0.33%)
Jun 13, 2011 8.860 8.840 8.840 8.840 2,500 +0.00(+0.03%)
Jun 10, 2011 8.950 8.950 8.790 8.837 5,730 -0.13(-1.42%)
Jun 09, 2011 8.921 8.964 8.921 8.964 740 +0.12(+1.40%)
Jun 08, 2011 8.910 8.910 8.840 8.840 1,100 -0.07(-0.83%)
Jun 07, 2011 8.850 8.914 8.850 8.914 3,340 +0.10(+1.18%)
Jun 06, 2011 8.840 8.840 8.800 8.810 15,100 -0.20(-2.22%)
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.