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 30, 2013 12.38 12.38 12.17 12.21 29,050 -0.12(-0.97%)
Aug 29, 2013 12.35 12.41 12.27 12.33 10,801 -0.05(-0.40%)
Aug 28, 2013 12.22 12.38 12.22 12.38 43,916 +0.12(+1.01%)
Aug 27, 2013 12.26 12.30 12.24 12.26 6,549 -0.15(-1.24%)
Aug 26, 2013 12.43 12.43 12.37 12.41 9,011 -0.07(-0.56%)
Aug 23, 2013 12.28 12.48 12.23 12.48 24,586 +0.13(+1.04%)
Aug 22, 2013 12.54 12.54 12.28 12.35 42,523 -0.25(-1.97%)
Aug 21, 2013 12.75 12.80 12.60 12.60 18,566 -0.17(-1.30%)
Aug 20, 2013 12.94 12.94 12.72 12.77 25,783 +0.07(+0.52%)
Aug 19, 2013 12.74 12.76 12.70 12.70 4,940 -0.04(-0.31%)
Aug 16, 2013 12.91 12.91 12.72 12.74 8,540 -0.08(-0.61%)
Aug 15, 2013 13.00 13.00 12.78 12.82 29,654 -0.23(-1.78%)
Aug 14, 2013 13.11 13.22 13.01 13.05 27,176 -0.08(-0.61%)
Aug 13, 2013 13.17 13.17 13.13 13.13 6,696 +0.10(+0.76%)
Aug 12, 2013 12.99 13.17 12.74 13.03 10,304 -0.01(-0.07%)
Aug 09, 2013 13.21 13.21 13.02 13.04 10,830 -0.07(-0.51%)
Aug 08, 2013 13.16 13.17 13.07 13.11 8,266 -0.05(-0.40%)
Aug 07, 2013 13.15 13.16 13.08 13.16 28,358 +0.07(+0.53%)
Aug 06, 2013 13.23 13.23 13.09 13.09 750 -0.12(-0.91%)
Aug 05, 2013 13.28 13.28 13.12 13.21 6,098 -0.05(-0.38%)
Aug 02, 2013 13.17 13.33 13.10 13.26 32,426 +0.14(+1.07%)
Aug 01, 2013 13.06 13.18 13.04 13.12 19,109 +0.07(+0.54%)
Jul 31, 2013 13.09 13.19 13.05 13.05 23,125 +0.03(+0.23%)
Jul 30, 2013 13.10 13.15 13.02 13.02 4,150 -0.08(-0.61%)
Jul 29, 2013 13.11 13.11 13.05 13.10 10,027 +0.06(+0.46%)
Jul 26, 2013 13.00 13.05 12.93 13.04 9,713 +0.11(+0.85%)
Jul 25, 2013 13.06 13.08 12.91 12.93 7,219 -0.06(-0.46%)
Jul 24, 2013 13.13 13.13 12.94 12.99 9,890 -0.03(-0.24%)
Jul 23, 2013 13.22 13.22 13.00 13.02 39,790 -0.02(-0.15%)
Jul 22, 2013 13.00 13.11 12.96 13.04 8,720 -0.05(-0.37%)
Jul 19, 2013 13.03 13.09 12.70 13.09 18,956 +0.14(+1.12%)
Jul 18, 2013 13.18 13.18 12.90 12.94 18,585 -0.14(-1.06%)
Jul 17, 2013 13.15 13.17 13.06 13.08 15,576 +0.06(+0.48%)
Jul 16, 2013 13.03 13.05 12.81 13.02 12,152 +0.01(+0.08%)
Jul 15, 2013 12.91 13.02 12.87 13.01 22,586 +0.02(+0.18%)
Jul 12, 2013 13.08 13.09 12.91 12.99 13,067 -0.06(-0.49%)
Jul 11, 2013 12.91 13.05 12.91 13.05 1,626 +0.23(+1.83%)
Jul 10, 2013 12.86 12.96 12.78 12.82 24,776 -0.00(-0.04%)
Jul 09, 2013 12.94 12.86 12.77 12.82 20,342 +0.05(+0.39%)
Jul 08, 2013 12.75 12.85 12.73 12.77 29,570 +0.01(+0.08%)
Jul 05, 2013 12.63 12.82 12.60 12.76 35,126 +0.16(+1.27%)
Jul 03, 2013 12.54 12.60 12.51 12.60 7,311 +0.07(+0.60%)
Jul 02, 2013 12.63 12.63 12.53 12.53 1,865 -0.08(-0.67%)
Jul 01, 2013 12.60 12.70 12.60 12.61 34,508 -0.12(-0.98%)
Jun 28, 2013 12.66 12.73 12.56 12.73 14,429 +0.14(+1.15%)
Jun 26, 2013 12.48 12.65 12.48 12.59 6,997 +0.12(+0.98%)
Jun 25, 2013 12.28 12.50 12.24 12.47 11,248 +0.17(+1.36%)
Jun 24, 2013 12.38 12.45 12.30 12.30 102,862 -0.19(-1.52%)
Jun 21, 2013 12.56 12.69 12.38 12.49 30,089 +0.10(+0.81%)
Jun 20, 2013 12.75 12.84 12.39 12.39 55,596 -0.53(-4.10%)
Jun 19, 2013 13.00 13.11 12.85 12.92 46,352 -0.05(-0.39%)
Jun 18, 2013 12.90 12.97 12.89 12.97 16,607 +0.18(+1.39%)
Jun 17, 2013 12.82 12.93 12.73 12.79 16,859 +0.01(+0.09%)
Jun 14, 2013 12.93 12.95 12.76 12.78 26,985 -0.09(-0.70%)
Jun 13, 2013 12.72 12.87 12.65 12.87 14,875 +0.23(+1.82%)
Jun 12, 2013 12.74 12.87 12.64 12.64 17,785 -0.14(-1.09%)
Jun 11, 2013 12.85 12.85 12.56 12.78 38,327 -0.05(-0.39%)
Jun 10, 2013 12.80 12.86 12.61 12.83 42,606 +0.13(+1.02%)
Jun 07, 2013 12.83 12.88 12.68 12.70 22,039 +0.16(+1.28%)
Jun 06, 2013 12.59 12.59 12.44 12.54 17,392 -0.13(-0.99%)
Jun 05, 2013 12.77 12.77 12.59 12.67 10,094 -0.12(-0.97%)
Jun 04, 2013 12.76 12.88 12.71 12.79 21,024 +0.13(+1.03%)
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.