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 (%)
May 31, 2017 18.80 18.96 18.80 18.96 3,167 +0.04(+0.23%)
May 30, 2017 19.00 19.00 18.80 18.92 3,089 -0.04(-0.23%)
May 26, 2017 19.00 19.00 18.80 18.96 11,944 +0.21(+1.12%)
May 25, 2017 18.90 18.90 18.70 18.75 4,971 +0.01(+0.06%)
May 24, 2017 18.73 18.77 18.65 18.74 15,417 +0.01(+0.05%)
May 23, 2017 18.70 18.81 18.67 18.73 5,560 +0.03(+0.17%)
May 22, 2017 18.64 18.90 18.57 18.70 12,203 +0.05(+0.26%)
May 19, 2017 18.60 18.69 18.60 18.65 4,202 +0.02(+0.12%)
May 18, 2017 18.62 18.75 18.60 18.63 8,871 -0.13(-0.68%)
May 17, 2017 18.75 18.76 18.58 18.75 16,408 -0.07(-0.35%)
May 16, 2017 18.62 18.91 18.62 18.82 7,357 +0.02(+0.11%)
May 15, 2017 18.67 18.97 18.67 18.80 12,214 +0.11(+0.56%)
May 12, 2017 18.81 18.86 18.70 18.70 3,137 -0.12(-0.66%)
May 11, 2017 18.53 18.97 18.53 18.82 8,631 +0.04(+0.21%)
May 10, 2017 18.78 18.78 18.78 18.78 442 -0.07(-0.37%)
May 09, 2017 18.81 18.96 18.81 18.85 1,991 +0.02(+0.12%)
May 08, 2017 18.94 18.94 18.83 18.83 2,300 -0.11(-0.58%)
May 05, 2017 18.93 19.00 18.88 18.94 4,565 +0.01(+0.03%)
May 04, 2017 19.00 19.00 18.75 18.93 4,678 -0.05(-0.26%)
May 03, 2017 18.85 19.00 18.78 18.98 7,343 +0.23(+1.23%)
May 02, 2017 18.72 18.99 18.72 18.75 16,618 +0.08(+0.43%)
May 01, 2017 18.83 18.99 18.67 18.67 3,112 -0.10(-0.53%)
Apr 28, 2017 19.00 19.00 18.77 18.77 1,248 -0.22(-1.16%)
Apr 27, 2017 18.99 18.99 18.76 18.99 14,276 +0.18(+0.96%)
Apr 26, 2017 18.84 18.89 18.81 18.81 11,656 +0.00(+0.00%)
Apr 25, 2017 18.90 19.17 18.67 18.81 24,333 -0.11(-0.59%)
Apr 24, 2017 19.27 19.27 18.84 18.92 5,417 +0.12(+0.64%)
Apr 21, 2017 18.79 19.26 18.75 18.80 8,993 +0.04(+0.21%)
Apr 20, 2017 18.99 19.07 18.67 18.76 7,222 +0.04(+0.20%)
Apr 19, 2017 18.70 18.79 18.70 18.72 2,628 +0.00(+0.01%)
Apr 18, 2017 18.67 19.03 18.62 18.72 21,440 +0.01(+0.05%)
Apr 17, 2017 18.82 19.06 18.61 18.71 42,533 -0.22(-1.16%)
Apr 13, 2017 19.01 19.03 18.60 18.93 22,366 -0.08(-0.44%)
Apr 12, 2017 19.39 19.39 19.01 19.01 9,266 -0.19(-0.97%)
Apr 11, 2017 19.36 19.39 19.20 19.20 8,469 -0.17(-0.88%)
Apr 10, 2017 19.74 19.78 19.36 19.37 23,658 -0.12(-0.62%)
Apr 07, 2017 19.30 20.03 19.30 19.49 6,673 +0.13(+0.67%)
Apr 06, 2017 19.67 19.86 19.32 19.36 16,648 +0.02(+0.10%)
Apr 05, 2017 19.87 20.12 19.33 19.34 16,176 -0.21(-1.07%)
Apr 04, 2017 19.96 20.12 19.55 19.55 7,441 -0.18(-0.91%)
Apr 03, 2017 20.00 20.14 19.55 19.73 10,030 -0.27(-1.35%)
Mar 31, 2017 19.84 20.19 19.84 20.00 8,518 +0.36(+1.84%)
Mar 30, 2017 19.55 19.83 19.53 19.64 5,508 -0.15(-0.77%)
Mar 29, 2017 19.38 19.95 19.38 19.79 9,631 +0.21(+1.08%)
Mar 28, 2017 19.74 20.18 19.34 19.58 5,527 -0.16(-0.81%)
Mar 27, 2017 19.29 19.77 19.25 19.74 8,120 +0.49(+2.54%)
Mar 24, 2017 19.37 19.37 19.25 19.25 1,407 -0.25(-1.28%)
Mar 23, 2017 19.59 20.61 19.50 19.50 11,105 +0.10(+0.52%)
Mar 22, 2017 19.01 20.15 19.01 19.40 15,132 +0.37(+1.94%)
Mar 21, 2017 19.87 19.87 19.02 19.03 45,375 -0.60(-3.06%)
Mar 20, 2017 19.93 20.80 19.63 19.63 30,880 -0.76(-3.73%)
Mar 17, 2017 20.69 21.03 20.35 20.39 10,785 -0.59(-2.81%)
Mar 16, 2017 21.05 21.77 20.51 20.98 18,827 -0.19(-0.90%)
Mar 15, 2017 22.00 22.00 21.05 21.17 29,937 -0.36(-1.66%)
Mar 14, 2017 22.00 22.00 21.04 21.53 20,601 -0.23(-1.07%)
Mar 13, 2017 22.00 22.00 21.50 21.76 8,750 -0.18(-0.82%)
Mar 10, 2017 21.91 22.00 21.21 21.94 24,473 +0.45(+2.09%)
Mar 09, 2017 21.11 21.84 21.03 21.49 20,438 +0.27(+1.27%)
Mar 08, 2017 26.61 26.79 21.22 21.22 66,045 -5.69(-21.14%)
Mar 07, 2017 27.65 28.35 26.50 26.91 49,495 -2.03(-7.01%)
Mar 06, 2017 28.69 28.94 27.01 28.94 73,166 +0.74(+2.62%)
Mar 03, 2017 26.75 29.00 26.61 28.20 46,209 +1.25(+4.65%)
Mar 02, 2017 24.25 28.70 24.25 26.95 51,520 +2.73(+11.27%)
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.