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 (%)
Jul 29, 2016 18.00 18.48 17.40 18.39 11,433 +0.27(+1.46%)
Jul 28, 2016 18.02 18.26 18.02 18.12 3,395 +0.00(+0.00%)
Jul 27, 2016 18.16 18.16 18.03 18.12 5,087 +0.12(+0.67%)
Jul 26, 2016 18.03 18.16 18.00 18.00 6,128 -0.08(-0.45%)
Jul 25, 2016 18.08 18.09 18.03 18.08 8,581 -0.01(-0.05%)
Jul 22, 2016 18.12 18.14 18.02 18.09 7,306 +0.02(+0.10%)
Jul 21, 2016 18.04 18.18 18.01 18.07 10,263 -0.01(-0.04%)
Jul 20, 2016 18.12 18.22 18.04 18.08 14,281 -0.11(-0.62%)
Jul 19, 2016 18.02 18.25 18.00 18.19 7,161 +0.19(+1.07%)
Jul 18, 2016 18.36 18.50 18.00 18.00 22,473 -0.16(-0.86%)
Jul 15, 2016 18.61 18.61 18.07 18.16 7,119 -0.09(-0.51%)
Jul 14, 2016 18.11 18.34 18.11 18.25 4,210 +0.10(+0.54%)
Jul 13, 2016 18.09 18.34 18.07 18.15 12,680 +0.07(+0.40%)
Jul 12, 2016 18.16 18.50 18.08 18.08 19,353 +0.02(+0.11%)
Jul 11, 2016 18.33 18.33 18.06 18.06 8,934 -0.06(-0.33%)
Jul 08, 2016 18.32 18.75 18.06 18.12 11,862 -0.22(-1.18%)
Jul 07, 2016 18.70 18.70 18.02 18.34 9,052 -0.21(-1.15%)
Jul 06, 2016 18.25 18.55 17.49 18.55 15,331 +0.30(+1.64%)
Jul 05, 2016 18.50 19.18 17.92 18.25 41,861 +0.03(+0.16%)
Jul 01, 2016 18.99 18.22 18.22 18.22 35,300 -0.22(-1.19%)
Jun 30, 2016 18.82 19.39 17.95 18.44 30,491 +0.69(+3.89%)
Jun 29, 2016 19.25 19.25 17.75 17.75 25,100 -0.74(-4.00%)
Jun 28, 2016 18.40 19.45 18.00 18.49 25,312 +0.89(+5.06%)
Jun 27, 2016 17.51 18.12 17.00 17.60 80,573 -1.20(-6.38%)
Jun 24, 2016 17.89 19.50 17.50 18.80 51,721 -1.07(-5.37%)
Jun 23, 2016 19.23 19.87 19.23 19.87 9,710 +0.66(+3.42%)
Jun 22, 2016 20.05 20.35 19.03 19.21 46,786 -1.21(-5.93%)
Jun 21, 2016 20.26 21.00 20.26 20.42 24,007 -0.58(-2.76%)
Jun 20, 2016 22.00 22.17 20.30 21.00 73,267 +0.45(+2.19%)
Jun 17, 2016 20.50 20.74 20.44 20.55 24,493 -0.15(-0.71%)
Jun 16, 2016 20.74 20.74 20.25 20.70 15,068 -0.03(-0.16%)
Jun 15, 2016 20.40 21.50 20.40 20.73 20,457 +0.29(+1.42%)
Jun 14, 2016 21.53 22.00 20.44 20.44 25,058 -2.01(-8.97%)
Jun 13, 2016 22.20 22.55 21.70 22.45 26,112 +0.29(+1.33%)
Jun 10, 2016 22.65 22.78 22.10 22.16 14,184 -0.68(-2.98%)
Jun 09, 2016 23.11 23.11 22.84 22.84 5,433 -0.27(-1.17%)
Jun 08, 2016 23.00 24.87 22.85 23.11 9,018 +0.26(+1.14%)
Jun 07, 2016 22.65 22.99 22.65 22.85 17,750 +0.21(+0.93%)
Jun 06, 2016 23.00 23.00 22.01 22.64 29,252 +0.64(+2.91%)
Jun 03, 2016 24.00 25.00 20.80 22.00 36,929 -2.50(-10.20%)
Jun 02, 2016 23.00 25.72 22.21 24.50 45,762 +0.81(+3.42%)
Jun 01, 2016 22.45 25.91 21.01 23.69 41,795 +1.64(+7.44%)
May 31, 2016 20.90 22.05 20.45 22.05 34,205 +1.65(+8.09%)
May 27, 2016 20.40 20.40 20.40 20.40 21,500 -0.08(-0.39%)
May 26, 2016 20.42 20.80 19.80 20.48 38,132 +0.35(+1.74%)
May 25, 2016 19.79 20.30 19.66 20.13 23,219 +0.34(+1.73%)
May 24, 2016 19.40 19.95 19.40 19.79 12,059 +0.41(+2.11%)
May 23, 2016 19.95 19.95 19.05 19.38 13,939 +0.51(+2.72%)
May 20, 2016 18.98 18.99 18.81 18.87 3,830 +0.58(+3.15%)
May 19, 2016 19.40 19.94 19.00 18.29 32,234 -1.11(-5.72%)
May 18, 2016 19.48 20.00 19.40 19.40 23,376 -0.59(-2.95%)
May 17, 2016 19.90 21.00 19.03 19.99 60,158 +0.19(+0.96%)
May 16, 2016 20.00 21.41 19.01 19.80 52,111 +0.32(+1.64%)
May 13, 2016 19.00 19.50 18.63 19.48 14,929 +0.82(+4.39%)
May 12, 2016 18.33 18.77 18.16 18.66 11,509 +0.41(+2.25%)
May 11, 2016 18.44 18.44 17.95 18.25 21,971 +0.19(+1.03%)
May 10, 2016 17.99 18.15 17.78 18.06 11,575 +0.07(+0.41%)
May 09, 2016 17.97 17.99 17.81 17.99 10,479 +0.17(+0.94%)
May 06, 2016 17.96 17.99 17.80 17.82 5,096 -0.07(-0.38%)
May 05, 2016 18.00 18.00 17.70 17.89 6,010 +0.17(+0.95%)
May 04, 2016 17.99 17.99 17.72 17.72 2,280 -0.14(-0.78%)
May 03, 2016 17.50 17.92 17.50 17.86 6,815 +0.21(+1.19%)
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.