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 29, 2009 5.500 5.500 5.400 5.406 5,320 +0.06(+1.05%)
May 28, 2009 5.360 5.360 5.350 5.350 15,200 +0.03(+0.56%)
May 27, 2009 5.440 5.440 5.320 5.320 17,000 -0.10(-1.85%)
May 26, 2009 5.360 5.420 5.360 5.420 200 -0.04(-0.73%)
May 20, 2009 5.460 5.460 5.460 5.460 0 -0.05(-0.91%)
May 19, 2009 5.510 5.510 5.510 5.510 300 +0.05(+0.92%)
May 18, 2009 5.460 5.460 5.460 5.460 100 +0.08(+1.49%)
May 14, 2009 5.371 5.380 5.371 5.380 600 +0.11(+2.09%)
May 13, 2009 5.370 5.500 5.270 5.270 5,300 -0.35(-6.25%)
May 11, 2009 5.622 5.622 5.622 5.622 0 +0.00(+0.03%)
May 08, 2009 5.600 5.620 5.600 5.620 1,300 +0.00(+0.00%)
May 07, 2009 5.760 5.760 5.620 5.620 200 +0.16(+2.93%)
May 06, 2009 5.480 5.590 5.460 5.460 1,000 +0.09(+1.68%)
May 05, 2009 5.490 5.500 5.360 5.370 400 +0.10(+1.90%)
May 04, 2009 5.000 5.380 5.000 5.270 24,360 -0.03(-0.57%)
May 01, 2009 5.300 5.300 5.300 5.300 100 +0.05(+0.95%)
Apr 30, 2009 5.200 5.340 5.200 5.250 3,300 +0.05(+0.96%)
Apr 29, 2009 5.200 5.200 5.193 5.200 300 +0.09(+1.76%)
Apr 28, 2009 4.950 5.300 4.950 5.110 26,700 +0.20(+4.12%)
Apr 27, 2009 5.200 5.200 4.880 4.908 2,860 -0.11(-2.23%)
Apr 24, 2009 5.020 5.020 5.020 5.020 386 +0.08(+1.62%)
Apr 23, 2009 4.910 4.940 4.910 4.940 1,998 +0.07(+1.44%)
Apr 22, 2009 4.520 4.980 4.520 4.870 7,602 -0.15(-2.99%)
Apr 21, 2009 5.020 5.020 4.790 5.020 7,166 -0.30(-5.64%)
Apr 19, 2009 5.320 5.320 5.320 0 +0.00(+0.00%)
Apr 17, 2009 5.333 5.345 5.320 5.320 5,466 +0.18(+3.46%)
Apr 15, 2009 4.980 5.142 5.142 5.142 7,500 -0.02(-0.35%)
Apr 14, 2009 5.160 5.160 5.160 5.160 500 -0.08(-1.53%)
Apr 13, 2009 5.300 5.300 5.240 5.240 2,722 +0.14(+2.75%)
Apr 09, 2009 5.100 5.100 5.100 5.100 2,000 +0.34(+7.14%)
Apr 08, 2009 4.760 4.760 4.760 4.760 1,000 -0.04(-0.84%)
Apr 07, 2009 4.800 4.800 4.800 4.800 400 +0.30(+6.57%)
Apr 06, 2009 4.504 4.504 4.504 4.504 200 -0.47(-9.38%)
Apr 03, 2009 5.600 5.600 4.930 4.970 8,816 +0.05(+1.03%)
Apr 02, 2009 4.980 4.980 4.840 4.919 33,800 +0.28(+6.02%)
Apr 01, 2009 4.640 4.640 4.640 4.640 2,500 +0.08(+1.75%)
Mar 31, 2009 4.300 4.720 3.820 4.560 59,569 +0.04(+0.88%)
Mar 30, 2009 4.840 4.980 4.430 4.520 6,400 -0.35(-7.19%)
Mar 25, 2009 4.980 4.870 4.870 4.870 6,100 +0.05(+1.04%)
Mar 24, 2009 4.730 4.950 4.713 4.820 22,000 +0.27(+5.93%)
Mar 23, 2009 4.550 4.550 4.010 4.550 6,094 +0.24(+5.57%)
Mar 20, 2009 4.140 4.350 4.140 4.310 4,000 -0.16(-3.58%)
Mar 19, 2009 4.630 4.650 4.470 4.470 6,000 -0.14(-3.03%)
Mar 18, 2009 3.760 4.750 3.760 4.610 16,895 +0.45(+10.70%)
Mar 17, 2009 4.164 4.164 4.164 4.164 200 -0.14(-3.15%)
Mar 16, 2009 4.000 4.450 4.000 4.300 3,800 +0.45(+11.69%)
Mar 13, 2009 3.850 3.850 3.850 3.850 0 +0.08(+1.99%)
Mar 12, 2009 3.510 3.870 3.510 3.775 6,348 +0.08(+2.30%)
Mar 11, 2009 3.710 3.710 3.690 3.690 5,900 +0.03(+0.82%)
Mar 10, 2009 2.920 3.660 2.920 3.660 2,604 +0.23(+6.71%)
Mar 09, 2009 3.430 3.430 3.430 3.430 200 +0.00(+0.00%)
Mar 06, 2009 3.510 3.510 3.430 3.430 0 -0.12(-3.38%)
Mar 05, 2009 3.510 3.550 3.510 3.550 750 -0.20(-5.33%)
Mar 04, 2009 3.550 3.760 3.370 3.750 15,325 -0.03(-0.79%)
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.