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 (%)
Dec 30, 2011 9.548 9.600 9.548 9.580 3,205 +0.02(+0.21%)
Dec 29, 2011 9.500 9.570 9.500 9.560 12,856 +0.16(+1.70%)
Dec 28, 2011 9.500 9.500 9.400 9.400 6,722 -0.09(-0.96%)
Dec 27, 2011 9.482 9.491 9.482 9.491 300 +0.02(+0.22%)
Dec 23, 2011 9.440 9.470 9.425 9.470 9,500 +0.12(+1.28%)
Dec 21, 2011 9.280 9.380 9.230 9.350 5,000 +0.09(+0.97%)
Dec 20, 2011 9.210 9.260 9.180 9.260 18,970 +0.15(+1.65%)
Dec 19, 2011 9.180 9.180 9.070 9.110 5,550 +0.03(+0.32%)
Dec 16, 2011 9.240 9.240 9.030 9.081 17,700 +0.02(+0.21%)
Dec 15, 2011 9.140 9.170 9.062 9.062 20,500 +0.06(+0.69%)
Dec 14, 2011 9.040 9.070 9.000 9.000 4,100 -0.10(-1.10%)
Dec 13, 2011 9.070 9.199 9.040 9.100 11,602 +0.16(+1.79%)
Dec 12, 2011 9.030 9.069 8.940 8.940 17,525 -0.15(-1.65%)
Dec 09, 2011 9.100 9.170 9.040 9.090 6,339 +0.07(+0.74%)
Dec 08, 2011 9.023 9.023 9.023 9.023 300 -0.15(-1.58%)
Dec 07, 2011 9.100 9.170 9.100 9.169 1,150 +0.09(+0.98%)
Dec 06, 2011 9.270 9.270 9.080 9.080 2,700 +0.03(+0.33%)
Dec 05, 2011 9.090 9.157 9.029 9.050 8,015 +0.05(+0.56%)
Dec 02, 2011 9.110 9.140 8.990 9.000 24,650 +0.01(+0.11%)
Dec 01, 2011 9.000 9.049 8.960 8.990 14,631 -0.01(-0.11%)
Nov 30, 2011 9.000 9.000 8.820 9.000 23,100 +0.14(+1.58%)
Nov 29, 2011 8.810 8.860 8.810 8.860 555 +0.22(+2.55%)
Nov 28, 2011 8.690 8.720 8.640 8.640 5,500 +0.13(+1.53%)
Nov 25, 2011 8.500 8.560 8.410 8.510 8,425 -0.04(-0.42%)
Nov 23, 2011 8.580 8.590 8.510 8.546 8,740 -0.11(-1.32%)
Nov 22, 2011 8.670 8.730 8.620 8.660 4,885 -0.02(-0.23%)
Nov 21, 2011 8.750 8.750 8.610 8.680 13,500 -0.12(-1.36%)
Nov 18, 2011 8.850 8.870 8.800 8.800 12,100 +0.01(+0.11%)
Nov 17, 2011 8.890 8.930 8.770 8.790 11,300 -0.16(-1.79%)
Nov 16, 2011 9.080 9.080 8.900 8.950 19,145 -0.09(-0.96%)
Nov 15, 2011 9.010 9.080 8.990 9.037 10,962 +0.02(+0.17%)
Nov 14, 2011 9.050 9.050 9.021 9.021 1,622 -0.05(-0.54%)
Nov 11, 2011 9.075 9.080 9.070 9.070 850 +0.09(+0.96%)
Nov 10, 2011 8.950 8.990 8.920 8.984 2,493 +0.09(+1.01%)
Nov 09, 2011 8.930 8.970 8.805 8.894 6,837 -0.22(-2.47%)
Nov 08, 2011 9.020 9.119 8.970 9.119 20,967 +0.10(+1.10%)
Nov 07, 2011 8.990 9.020 8.920 9.020 13,483 +0.06(+0.67%)
Nov 04, 2011 9.070 9.070 8.880 8.960 27,500 -0.11(-1.21%)
Nov 03, 2011 8.970 9.070 8.940 9.070 27,465 +0.20(+2.25%)
Nov 02, 2011 8.850 8.900 8.850 8.870 14,900 +0.07(+0.80%)
Nov 01, 2011 8.840 8.920 8.780 8.800 28,540 -0.20(-2.22%)
Oct 31, 2011 9.100 9.100 9.000 9.000 34,378 -0.17(-1.85%)
Oct 28, 2011 9.220 9.220 9.080 9.170 8,550 +0.10(+1.10%)
Oct 27, 2011 9.000 9.160 8.990 9.070 41,043 +0.22(+2.49%)
Oct 26, 2011 8.840 8.900 8.730 8.850 2,400 +0.00(+0.00%)
Oct 25, 2011 8.820 8.870 8.810 8.850 58,689 -0.05(-0.56%)
Oct 24, 2011 8.850 8.900 8.820 8.900 6,650 +0.06(+0.71%)
Oct 21, 2011 8.878 8.880 8.800 8.837 3,986 +0.14(+1.57%)
Oct 20, 2011 8.812 8.812 8.690 8.700 600 -0.08(-0.91%)
Oct 19, 2011 8.784 8.784 8.780 8.780 300 +0.09(+1.04%)
Oct 18, 2011 8.610 8.710 8.600 8.690 6,000 +0.02(+0.23%)
Oct 17, 2011 8.750 8.760 8.650 8.670 15,800 -0.13(-1.48%)
Oct 14, 2011 8.770 8.800 8.743 8.800 9,618 +0.18(+2.09%)
Oct 13, 2011 8.690 8.690 8.560 8.620 11,131 -0.08(-0.92%)
Oct 12, 2011 8.710 8.830 8.600 8.700 4,124 +0.04(+0.49%)
Oct 11, 2011 8.700 8.700 8.642 8.658 746 +0.14(+1.62%)
Oct 10, 2011 8.520 8.520 8.520 8.520 610 +0.16(+1.90%)
Oct 07, 2011 8.710 8.710 8.360 8.361 1,656 +0.13(+1.59%)
Oct 06, 2011 8.460 8.460 8.230 8.230 857 +0.01(+0.12%)
Oct 05, 2011 8.234 8.360 8.190 8.220 11,857 +0.04(+0.49%)
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.