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 31, 2018 23.41 23.50 22.40 22.74 7,500 -0.24(-1.04%)
Dec 28, 2018 22.59 23.00 22.50 22.98 13,300 +0.77(+3.44%)
Dec 27, 2018 22.61 22.61 21.86 22.21 23,378 +0.01(+0.05%)
Dec 26, 2018 21.24 22.20 21.24 22.20 9,426 +0.98(+4.64%)
Dec 24, 2018 21.84 21.98 21.22 21.22 5,900 -1.07(-4.80%)
Dec 21, 2018 22.35 22.90 22.29 22.29 4,200 -0.04(-0.16%)
Dec 20, 2018 22.42 22.64 22.32 22.32 4,345 -0.35(-1.55%)
Dec 19, 2018 23.01 23.19 22.42 22.68 3,018 -0.10(-0.42%)
Dec 18, 2018 23.20 23.20 22.77 22.77 2,903 -0.40(-1.72%)
Dec 17, 2018 23.35 23.62 23.14 23.17 5,204 -0.55(-2.32%)
Dec 14, 2018 23.99 23.99 23.66 23.72 900 -0.08(-0.34%)
Dec 13, 2018 23.68 23.80 23.65 23.80 3,260 -0.07(-0.31%)
Dec 12, 2018 24.02 24.21 23.58 23.87 1,279 +0.09(+0.39%)
Dec 11, 2018 23.54 23.82 23.54 23.78 3,112 +0.08(+0.33%)
Dec 10, 2018 23.58 23.70 23.43 23.70 1,086 -0.30(-1.23%)
Dec 07, 2018 23.72 24.00 23.42 24.00 7,800 +0.19(+0.80%)
Dec 06, 2018 23.26 23.98 23.26 23.81 7,779 -0.06(-0.25%)
Dec 04, 2018 24.02 24.57 23.87 23.87 9,400 -0.53(-2.17%)
Dec 03, 2018 24.70 24.70 24.30 24.40 8,246 -0.33(-1.33%)
Nov 30, 2018 24.41 24.73 24.40 24.73 4,200 +0.63(+2.61%)
Nov 29, 2018 24.42 24.60 24.10 24.10 7,197 -0.84(-3.37%)
Nov 28, 2018 24.54 24.94 24.54 24.94 1,218 +0.32(+1.32%)
Nov 27, 2018 24.06 24.62 23.81 24.62 2,555 +0.85(+3.56%)
Nov 26, 2018 24.02 24.17 23.76 23.77 6,202 -0.48(-1.98%)
Nov 23, 2018 24.69 24.69 24.25 24.25 3,400 -0.28(-1.14%)
Nov 21, 2018 24.53 24.53 24.53 0 +0.29(+1.18%)
Nov 20, 2018 24.50 24.50 24.02 24.24 2,368 -0.57(-2.29%)
Nov 19, 2018 25.00 25.00 24.73 24.81 2,751 -0.19(-0.76%)
Nov 16, 2018 24.77 25.00 24.56 25.00 2,400 +0.22(+0.89%)
Nov 15, 2018 23.98 24.78 23.98 24.78 3,122 +0.71(+2.95%)
Nov 14, 2018 24.72 25.06 24.07 24.07 3,063 -0.83(-3.33%)
Nov 13, 2018 23.34 25.00 23.34 24.90 34,282 +1.15(+4.84%)
Nov 12, 2018 24.69 24.74 23.70 23.75 4,328 -0.35(-1.45%)
Nov 09, 2018 24.07 24.31 24.07 24.10 2,300 -0.12(-0.50%)
Nov 08, 2018 24.48 24.48 24.22 24.22 5,062 -0.07(-0.28%)
Nov 07, 2018 24.07 24.29 24.07 24.29 2,027 +0.49(+2.05%)
Nov 06, 2018 23.80 23.92 23.80 23.80 3,297 +0.10(+0.43%)
Nov 05, 2018 23.10 24.44 23.10 23.70 8,074 +0.40(+1.72%)
Nov 02, 2018 23.45 24.23 23.30 23.30 1,900 -0.25(-1.08%)
Nov 01, 2018 23.62 23.89 23.51 23.55 1,825 +0.15(+0.66%)
Oct 31, 2018 23.25 23.66 23.25 23.40 1,169 +0.53(+2.32%)
Oct 30, 2018 23.60 23.60 22.86 22.87 5,451 -0.72(-3.06%)
Oct 29, 2018 24.04 24.06 23.59 23.59 4,513 -0.01(-0.04%)
Oct 26, 2018 23.23 23.60 23.23 23.60 2,100 -0.21(-0.88%)
Oct 25, 2018 23.93 23.93 23.58 23.81 3,619 +0.06(+0.25%)
Oct 24, 2018 23.83 24.07 23.75 23.75 3,248 -0.39(-1.62%)
Oct 23, 2018 23.53 24.44 23.53 24.14 5,084 +0.38(+1.60%)
Oct 22, 2018 23.74 25.49 23.73 23.76 8,196 +0.06(+0.25%)
Oct 19, 2018 23.88 24.87 23.70 23.70 22,300 -0.12(-0.50%)
Oct 18, 2018 26.49 26.50 23.82 23.82 52,119 -2.66(-10.05%)
Oct 17, 2018 26.38 26.89 26.14 26.48 5,251 -0.30(-1.11%)
Oct 16, 2018 25.60 26.99 25.55 26.78 31,598 +1.30(+5.10%)
Oct 15, 2018 25.51 25.79 25.45 25.48 9,150 -0.33(-1.28%)
Oct 12, 2018 25.99 25.99 25.00 25.81 11,600 +0.50(+1.97%)
Oct 11, 2018 25.14 25.50 24.58 25.31 31,222 +0.42(+1.67%)
Oct 10, 2018 24.56 25.38 24.49 24.89 28,661 +0.27(+1.11%)
Oct 09, 2018 24.79 24.98 24.59 24.62 15,304 +0.07(+0.26%)
Oct 08, 2018 25.24 25.24 24.51 24.55 10,180 -0.41(-1.66%)
Oct 05, 2018 24.27 24.98 24.27 24.97 4,700 +0.74(+3.05%)
Oct 04, 2018 24.65 24.93 24.23 24.23 3,563 -0.79(-3.15%)
Oct 03, 2018 24.65 25.08 24.53 25.02 23,034 +0.47(+1.93%)
Oct 02, 2018 24.14 24.55 24.14 24.54 2,844 +0.07(+0.28%)
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.