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 (%)
Jan 31, 2011 8.390 8.409 8.205 8.230 33,980 -0.07(-0.84%)
Jan 28, 2011 8.420 8.420 8.260 8.300 7,535 -0.04(-0.47%)
Jan 27, 2011 8.410 8.410 8.326 8.339 22,060 -0.07(-0.87%)
Jan 26, 2011 8.450 8.455 8.388 8.412 25,619 +0.08(+1.01%)
Jan 25, 2011 8.320 8.370 8.318 8.328 22,295 -0.00(-0.05%)
Jan 24, 2011 8.350 8.360 8.332 8.332 4,623 +0.01(+0.15%)
Jan 21, 2011 8.320 8.320 8.290 8.320 7,427 +0.07(+0.85%)
Jan 20, 2011 8.220 8.270 8.220 8.250 13,110 +0.03(+0.42%)
Jan 19, 2011 8.250 8.250 8.210 8.216 6,190 -0.07(-0.88%)
Jan 18, 2011 8.330 8.330 8.289 8.289 8,115 -0.01(-0.14%)
Jan 14, 2011 8.290 8.310 8.280 8.300 7,512 +0.03(+0.41%)
Jan 13, 2011 8.290 8.290 8.250 8.266 10,716 -0.12(-1.38%)
Jan 12, 2011 8.280 8.382 8.280 8.382 4,205 +0.09(+1.11%)
Jan 11, 2011 8.340 8.340 8.290 8.290 6,718 -0.05(-0.65%)
Jan 10, 2011 8.330 8.350 8.328 8.344 7,450 -0.02(-0.19%)
Jan 07, 2011 8.380 8.380 8.333 8.360 11,400 -0.02(-0.24%)
Jan 06, 2011 8.430 8.430 8.380 8.380 6,791 -0.06(-0.69%)
Jan 05, 2011 8.360 8.440 8.360 8.438 2,440 +0.07(+0.81%)
Jan 04, 2011 8.520 8.520 8.340 8.370 11,291 -0.05(-0.59%)
Jan 03, 2011 8.250 8.420 8.250 8.420 24,368 +0.11(+1.32%)
Dec 31, 2010 8.320 8.320 8.310 8.310 2,600 +0.01(+0.12%)
Dec 30, 2010 8.300 8.300 8.300 8.300 220 -0.01(-0.12%)
Dec 29, 2010 8.250 8.330 8.250 8.310 7,782 +0.04(+0.48%)
Dec 28, 2010 8.280 8.280 8.270 8.270 1,700 -0.02(-0.24%)
Dec 27, 2010 8.290 8.290 8.290 8.290 10,000 +0.02(+0.24%)
Dec 23, 2010 8.280 8.290 8.270 8.270 1,620 -0.01(-0.08%)
Dec 22, 2010 8.270 8.280 8.260 8.276 2,500 +0.03(+0.34%)
Dec 21, 2010 8.250 8.260 8.240 8.248 6,092 +0.05(+0.59%)
Dec 16, 2010 8.200 8.200 8.200 8.200 2,500 -0.01(-0.12%)
Dec 15, 2010 8.240 8.240 8.210 8.210 2,211 +0.07(+0.81%)
Dec 13, 2010 8.060 8.150 8.060 8.144 2,573 +0.06(+0.77%)
Dec 10, 2010 8.090 8.090 8.082 8.082 722 +0.00(+0.02%)
Dec 08, 2010 8.080 8.080 8.080 8.080 300 -0.04(-0.49%)
Dec 07, 2010 8.120 8.150 8.120 8.120 2,215 +0.07(+0.87%)
Dec 06, 2010 8.070 8.090 8.050 8.050 49,150 -0.02(-0.25%)
Dec 03, 2010 7.950 8.070 7.950 8.070 18,185 +0.06(+0.75%)
Dec 02, 2010 8.090 8.090 7.980 8.010 4,350 +0.04(+0.50%)
Dec 01, 2010 7.890 7.970 7.890 7.970 1,603 +0.19(+2.44%)
Nov 29, 2010 7.780 7.780 7.780 7.780 0 -0.12(-1.47%)
Nov 24, 2010 7.896 7.896 7.896 7.896 0 +0.08(+0.97%)
Nov 23, 2010 7.850 7.850 7.820 7.820 421 -0.09(-1.14%)
Nov 22, 2010 7.870 7.910 7.870 7.910 1,059 +0.02(+0.30%)
Nov 19, 2010 7.886 7.886 7.886 7.886 400 -0.01(-0.17%)
Nov 18, 2010 7.860 7.900 7.860 7.900 1,695 +0.11(+1.41%)
Nov 17, 2010 7.790 7.790 7.790 7.790 1,100 -0.01(-0.13%)
Nov 16, 2010 7.840 7.840 7.800 7.800 750 -0.14(-1.76%)
Nov 15, 2010 7.940 7.940 7.934 7.940 3,395 +0.03(+0.43%)
Nov 12, 2010 7.910 7.910 7.906 7.906 2,000 -0.08(-1.05%)
Nov 10, 2010 7.990 7.990 7.990 7.990 0 -0.06(-0.72%)
Nov 09, 2010 8.080 8.080 8.020 8.048 20,350 -0.03(-0.40%)
Nov 08, 2010 8.100 8.100 8.070 8.080 5,395 -0.03(-0.37%)
Nov 05, 2010 8.100 8.110 8.100 8.110 500 -0.05(-0.61%)
Nov 04, 2010 8.130 8.180 8.130 8.160 4,400 +0.11(+1.37%)
Nov 03, 2010 8.020 8.190 8.020 8.050 1,850 -0.02(-0.25%)
Nov 02, 2010 8.050 8.080 8.050 8.070 4,402 +0.05(+0.62%)
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.