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 (%)
Aug 31, 2009 6.010 6.500 6.010 6.430 5,000 -0.07(-1.05%)
Aug 28, 2009 6.430 6.498 6.430 6.498 3,400 +0.06(+0.91%)
Aug 27, 2009 6.440 6.440 6.440 6.440 600 -0.15(-2.28%)
Aug 25, 2009 6.520 6.590 6.590 6.590 2,500 +0.02(+0.30%)
Aug 24, 2009 6.550 6.570 6.550 6.570 600 +0.07(+1.08%)
Aug 21, 2009 6.502 6.510 6.500 6.500 1,600 +0.15(+2.36%)
Aug 20, 2009 6.340 6.350 6.340 6.350 7,700 +0.09(+1.43%)
Aug 18, 2009 6.250 6.261 6.261 6.261 9,000 +0.05(+0.81%)
Aug 17, 2009 5.950 6.250 5.690 6.210 7,376 -0.13(-2.05%)
Aug 14, 2009 6.340 6.340 6.340 6.340 465 -0.06(-0.90%)
Aug 13, 2009 6.410 6.410 5.900 6.398 10,110 -0.12(-1.87%)
Aug 12, 2009 6.350 6.520 6.330 6.520 18,000 +0.05(+0.77%)
Aug 11, 2009 6.440 6.470 6.400 6.470 8,590 +0.09(+1.48%)
Aug 10, 2009 6.390 6.454 6.376 6.376 1,505 -0.00(-0.07%)
Aug 07, 2009 6.400 6.590 6.380 6.380 15,290 +0.04(+0.63%)
Aug 06, 2009 6.340 6.340 6.340 6.340 2,850 +0.02(+0.31%)
Aug 05, 2009 6.320 6.320 6.320 6.320 200 +0.07(+1.12%)
Aug 04, 2009 6.000 6.250 6.000 6.250 2,200 +0.01(+0.09%)
Aug 03, 2009 6.210 6.245 6.210 6.245 1,100 +0.03(+0.56%)
Jul 31, 2009 6.630 6.630 6.200 6.210 1,180 +0.08(+1.31%)
Jul 30, 2009 6.000 6.130 6.000 6.130 2,700 +0.23(+3.90%)
Jul 28, 2009 5.900 5.900 5.900 5.900 0 +0.00(+0.03%)
Jul 27, 2009 5.900 5.900 5.890 5.898 4,100 +0.08(+1.34%)
Jul 24, 2009 5.590 5.820 5.590 5.820 920 +0.02(+0.34%)
Jul 23, 2009 5.490 5.800 5.490 5.800 2,000 +0.14(+2.47%)
Jul 22, 2009 5.660 5.660 5.660 5.660 808 +0.07(+1.23%)
Jul 21, 2009 5.670 5.670 5.590 5.591 1,800 -0.01(-0.15%)
Jul 20, 2009 5.560 5.600 5.560 5.600 3,157 +0.01(+0.18%)
Jul 17, 2009 5.590 5.590 5.590 5.590 2,500 -0.01(-0.18%)
Jul 16, 2009 5.600 5.600 5.600 5.600 1,000 +0.02(+0.36%)
Jul 15, 2009 5.610 5.610 5.542 5.580 2,950 +0.37(+7.10%)
Jul 09, 2009 5.240 5.210 5.210 5.210 1,000 -0.08(-1.56%)
Jul 08, 2009 5.293 5.293 5.293 5.293 200 +0.03(+0.62%)
Jul 07, 2009 5.320 5.320 5.260 5.260 900 +0.03(+0.57%)
Jul 06, 2009 5.230 5.230 5.230 5.230 1,000 -0.32(-5.77%)
Jun 30, 2009 5.550 5.550 5.550 5.550 200 +0.18(+3.35%)
Jun 25, 2009 5.130 5.370 5.370 5.370 5,000 +0.08(+1.51%)
Jun 23, 2009 5.290 5.290 5.290 5.290 0 +0.03(+0.57%)
Jun 22, 2009 5.280 5.280 5.260 5.260 6,600 -0.14(-2.59%)
Jun 18, 2009 5.330 5.400 5.400 5.400 6,458 +0.07(+1.31%)
Jun 17, 2009 5.350 5.450 5.330 5.330 3,100 -0.12(-2.20%)
Jun 16, 2009 5.450 5.450 5.450 5.450 200 -0.18(-3.20%)
Jun 11, 2009 5.540 5.630 5.630 5.630 6,500 +0.12(+2.18%)
Jun 10, 2009 5.576 5.576 5.510 5.510 5,000 -0.12(-2.13%)
Jun 09, 2009 5.570 5.630 5.570 5.630 2,000 +0.13(+2.36%)
Jun 08, 2009 5.500 5.500 5.500 5.500 100 -0.02(-0.36%)
Jun 05, 2009 5.500 5.520 5.500 5.520 1,600 -0.01(-0.20%)
Jun 04, 2009 5.535 5.900 5.530 5.531 3,300 +0.02(+0.39%)
Jun 03, 2009 5.510 5.510 5.510 5.510 100 -0.02(-0.36%)
Jun 02, 2009 5.530 5.530 5.530 5.530 1,500 -0.02(-0.36%)
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.