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 (%)
Nov 28, 2014 15.70 15.72 15.70 15.72 1,060 +0.06(+0.38%)
Nov 26, 2014 15.63 15.66 15.66 15.66 5,200 +0.07(+0.45%)
Nov 25, 2014 15.65 15.65 15.54 15.59 5,787 +0.03(+0.21%)
Nov 24, 2014 15.67 15.67 15.51 15.56 19,346 -0.03(-0.21%)
Nov 21, 2014 15.69 15.70 15.54 15.59 7,195 +0.08(+0.49%)
Nov 20, 2014 15.45 15.55 15.45 15.51 10,030 +0.00(+0.03%)
Nov 19, 2014 15.69 15.69 15.47 15.51 7,293 -0.11(-0.67%)
Nov 18, 2014 15.60 15.64 15.57 15.62 22,172 +0.09(+0.61%)
Nov 17, 2014 15.45 15.58 15.45 15.52 5,416 +0.04(+0.29%)
Nov 14, 2014 15.47 15.49 15.47 15.48 2,241 +0.06(+0.36%)
Nov 13, 2014 15.35 15.51 15.35 15.42 14,466 +0.08(+0.52%)
Nov 12, 2014 15.23 15.36 15.23 15.34 5,019 +0.05(+0.33%)
Nov 11, 2014 15.29 15.31 15.27 15.29 2,508 -0.04(-0.24%)
Nov 10, 2014 15.31 15.33 15.31 15.33 3,990 -0.00(-0.00%)
Nov 07, 2014 15.29 15.33 15.27 15.33 4,535 -0.00(-0.02%)
Nov 06, 2014 15.18 15.33 15.18 15.33 5,230 +0.10(+0.66%)
Nov 05, 2014 15.35 15.35 15.17 15.23 24,580 +0.04(+0.24%)
Nov 04, 2014 15.17 15.20 15.07 15.19 7,056 +0.10(+0.69%)
Nov 03, 2014 15.03 15.14 15.03 15.09 15,932 +0.02(+0.13%)
Oct 31, 2014 14.98 15.09 14.98 15.07 31,309 +0.21(+1.41%)
Oct 30, 2014 14.87 15.03 14.76 14.86 17,102 +0.00(+0.00%)
Oct 29, 2014 14.87 14.82 14.86 14.86 4,561 +0.04(+0.26%)
Oct 28, 2014 14.86 14.86 14.74 14.82 4,906 +0.08(+0.55%)
Oct 27, 2014 14.73 14.74 14.68 14.74 2,611 +0.06(+0.41%)
Oct 24, 2014 14.65 14.70 14.61 14.68 1,991 +0.06(+0.41%)
Oct 23, 2014 14.60 14.65 14.60 14.62 9,870 +0.11(+0.75%)
Oct 22, 2014 14.66 14.66 14.50 14.51 11,211 -0.03(-0.18%)
Oct 21, 2014 14.48 14.56 14.39 14.54 12,829 +0.20(+1.40%)
Oct 20, 2014 14.16 14.34 14.16 14.34 14,775 +0.08(+0.56%)
Oct 17, 2014 14.36 14.36 14.20 14.25 12,824 +0.21(+1.53%)
Oct 16, 2014 13.89 14.18 13.89 14.04 62,567 -0.19(-1.34%)
Oct 15, 2014 14.31 14.32 12.92 14.23 170,192 -0.13(-0.91%)
Oct 14, 2014 14.35 14.51 14.31 14.36 41,573 -0.06(-0.42%)
Oct 13, 2014 14.50 14.62 14.31 14.42 32,493 -0.12(-0.83%)
Oct 10, 2014 14.75 14.80 14.53 14.54 19,233 -0.34(-2.28%)
Oct 09, 2014 15.00 15.09 14.87 14.88 6,016 -0.02(-0.13%)
Oct 08, 2014 14.99 14.99 14.81 14.90 4,773 -0.02(-0.10%)
Oct 07, 2014 15.11 15.11 14.87 14.92 15,450 -0.20(-1.29%)
Oct 06, 2014 15.18 15.18 15.00 15.11 6,260 +0.05(+0.34%)
Oct 03, 2014 15.05 15.13 15.00 15.06 7,216 +0.12(+0.79%)
Oct 02, 2014 15.07 15.07 14.90 14.94 16,487 -0.09(-0.60%)
Oct 01, 2014 15.10 15.15 14.99 15.03 16,776 -0.19(-1.22%)
Sep 30, 2014 15.25 15.27 15.16 15.22 11,190 -0.03(-0.20%)
Sep 29, 2014 15.09 15.25 15.03 15.25 9,156 +0.13(+0.86%)
Sep 26, 2014 15.22 15.22 15.05 15.12 12,840 -0.04(-0.26%)
Sep 25, 2014 15.34 15.34 15.08 15.16 21,542 -0.18(-1.17%)
Sep 24, 2014 15.23 15.34 15.23 15.34 8,026 +0.10(+0.66%)
Sep 23, 2014 15.18 15.37 15.18 15.24 24,099 -0.05(-0.33%)
Sep 22, 2014 15.40 15.40 15.25 15.29 19,634 -0.13(-0.86%)
Sep 19, 2014 15.43 15.43 15.32 15.42 9,408 +0.06(+0.41%)
Sep 18, 2014 15.34 15.37 15.28 15.36 11,374 +0.06(+0.39%)
Sep 17, 2014 15.30 15.30 15.18 15.30 8,181 +0.03(+0.20%)
Sep 16, 2014 15.03 15.28 15.03 15.27 10,237 +0.14(+0.93%)
Sep 15, 2014 15.06 15.15 15.06 15.13 23,452 +0.05(+0.31%)
Sep 12, 2014 15.15 15.15 15.07 15.08 34,306 -0.07(-0.44%)
Sep 11, 2014 15.05 15.22 15.05 15.15 15,669 -0.07(-0.46%)
Sep 10, 2014 15.12 15.22 15.10 15.22 10,689 +0.07(+0.49%)
Sep 09, 2014 15.17 15.20 15.10 15.15 10,312 -0.13(-0.88%)
Sep 08, 2014 15.21 15.31 15.21 15.28 14,432 +0.05(+0.33%)
Sep 05, 2014 15.17 15.30 15.17 15.23 29,776 +0.09(+0.59%)
Sep 04, 2014 15.16 15.20 15.16 15.14 5,801 -0.09(-0.59%)
Sep 03, 2014 15.22 15.23 15.13 15.23 16,696 +0.15(+0.99%)
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.