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, 2018 23.59 23.59 23.59 0 -0.22(-0.92%)
Aug 30, 2018 23.76 23.81 23.66 23.81 1,815 +0.20(+0.87%)
Aug 29, 2018 23.50 23.69 23.50 23.61 3,906 -0.05(-0.22%)
Aug 28, 2018 23.66 23.66 23.66 23.66 580 -0.16(-0.68%)
Aug 27, 2018 23.98 23.98 23.58 23.82 2,580 +0.08(+0.34%)
Aug 24, 2018 23.87 23.87 23.62 23.74 6,400 +0.24(+1.02%)
Aug 23, 2018 23.50 23.50 23.50 23.50 139 -0.04(-0.15%)
Aug 22, 2018 23.39 23.74 23.39 23.54 7,288 -0.09(-0.36%)
Aug 21, 2018 23.69 23.76 23.60 23.62 6,327 -0.12(-0.49%)
Aug 20, 2018 23.74 23.74 23.74 23.74 344 +0.23(+0.96%)
Aug 17, 2018 23.48 23.60 23.46 23.51 3,600 +0.18(+0.77%)
Aug 16, 2018 23.36 23.36 23.26 23.33 2,677 +0.12(+0.51%)
Aug 15, 2018 23.21 23.21 227 +0.00(+0.00%)
Aug 14, 2018 23.13 23.22 23.02 23.21 9,840 -0.13(-0.55%)
Aug 13, 2018 23.33 23.36 23.33 23.34 1,991 +0.00(+0.00%)
Aug 10, 2018 23.32 23.35 23.32 23.34 800 +0.02(+0.09%)
Aug 09, 2018 23.21 23.32 23.21 23.32 2,245 +0.04(+0.16%)
Aug 08, 2018 23.13 23.36 23.13 23.28 4,936 -0.01(-0.04%)
Aug 07, 2018 23.29 23.29 23.29 23.29 1,052 -0.05(-0.20%)
Aug 06, 2018 23.31 23.34 23.25 23.34 2,068 +0.12(+0.50%)
Aug 03, 2018 22.84 23.22 22.84 23.22 3,000 +0.07(+0.29%)
Aug 02, 2018 23.20 23.20 23.15 23.15 574 +0.09(+0.38%)
Aug 01, 2018 23.35 23.37 23.01 23.07 1,302 -0.31(-1.34%)
Jul 31, 2018 23.07 23.38 23.00 23.38 10,821 +0.38(+1.65%)
Jul 30, 2018 23.04 23.04 23.00 23.00 4,490 -0.10(-0.43%)
Jul 27, 2018 23.10 23.10 23.10 23.10 100 +0.00(+0.02%)
Jul 26, 2018 23.10 23.10 23.10 156 +0.29(+1.29%)
Jul 25, 2018 22.61 23.10 22.61 22.80 1,660 +0.20(+0.89%)
Jul 24, 2018 22.48 22.69 22.48 22.60 18,506 +0.21(+0.94%)
Jul 23, 2018 22.63 22.75 22.39 22.39 2,919 -0.24(-1.08%)
Jul 20, 2018 22.62 22.87 22.60 22.63 5,190 -0.26(-1.13%)
Jul 19, 2018 22.75 22.96 22.69 22.89 2,284 -0.17(-0.73%)
Jul 18, 2018 23.06 23.06 23.06 23.06 981 +0.34(+1.50%)
Jul 17, 2018 22.81 22.99 22.72 22.72 793 -0.01(-0.04%)
Jul 16, 2018 22.75 22.75 22.70 22.73 4,139 -0.03(-0.12%)
Jul 13, 2018 22.87 22.87 22.76 22.76 2,120 +0.05(+0.21%)
Jul 12, 2018 22.60 22.85 22.60 22.71 1,290 +0.10(+0.45%)
Jul 11, 2018 22.59 22.80 22.59 22.61 1,972 -0.14(-0.61%)
Jul 10, 2018 22.75 22.75 22.75 22.75 445 +0.14(+0.60%)
Jul 09, 2018 22.67 22.67 22.60 22.61 5,998 +0.00(+0.02%)
Jul 06, 2018 22.53 22.61 22.53 22.61 4,840 +0.07(+0.31%)
Jul 05, 2018 22.49 22.54 22.44 22.54 1,705 +0.52(+2.36%)
Jul 03, 2018 22.02 22.02 22.02 0 -0.18(-0.79%)
Jul 02, 2018 22.35 22.35 22.20 22.20 2,880 -0.16(-0.74%)
Jun 29, 2018 22.40 22.63 22.30 22.36 4,414 -0.03(-0.13%)
Jun 28, 2018 22.40 22.50 22.31 22.39 1,573 +0.42(+1.91%)
Jun 27, 2018 22.00 22.40 21.97 21.97 9,001 -0.23(-1.04%)
Jun 26, 2018 22.20 22.20 22.20 22.20 1,739 +0.17(+0.77%)
Jun 25, 2018 22.13 22.16 22.01 22.03 1,431 -0.17(-0.77%)
Jun 22, 2018 22.12 22.50 22.12 22.20 5,658 +0.16(+0.73%)
Jun 21, 2018 22.10 22.13 22.04 22.04 2,167 -0.23(-1.03%)
Jun 20, 2018 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jun 19, 2018 22.01 22.27 21.92 22.27 11,183 -0.12(-0.55%)
Jun 18, 2018 22.38 22.39 22.32 22.39 3,954 -0.01(-0.04%)
Jun 15, 2018 22.51 22.40 22.40 938 -0.11(-0.49%)
Jun 13, 2018 22.51 22.51 22.51 76 -0.01(-0.04%)
Jun 12, 2018 22.75 22.75 22.52 22.52 1,550 -0.13(-0.57%)
Jun 11, 2018 22.75 22.75 22.62 22.65 4,745 +0.12(+0.53%)
Jun 08, 2018 22.66 22.66 22.42 22.53 4,962 +0.01(+0.04%)
Jun 07, 2018 22.49 22.52 22.43 22.52 2,727 +0.29(+1.28%)
Jun 06, 2018 22.39 22.23 4,161 +0.02(+0.10%)
Jun 05, 2018 22.43 22.43 22.21 22.21 749 +0.03(+0.15%)
Jun 04, 2018 22.42 22.44 22.12 22.18 2,102 +0.03(+0.14%)
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.