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 24, 2011 9.070 9.070 9.020 9.052 1,945 +0.03(+0.36%)
May 23, 2011 9.060 9.060 9.010 9.020 6,460 -0.12(-1.31%)
May 20, 2011 9.200 9.200 9.140 9.140 3,898 -0.04(-0.39%)
May 19, 2011 9.190 9.190 9.161 9.176 700 +0.03(+0.37%)
May 18, 2011 9.100 9.170 9.100 9.142 1,400 +0.03(+0.35%)
May 17, 2011 9.090 9.110 9.074 9.110 2,220 +0.04(+0.44%)
May 16, 2011 9.230 9.230 9.060 9.070 17,220 -0.19(-2.05%)
May 13, 2011 9.140 9.260 9.140 9.260 1,123 +0.19(+2.09%)
May 12, 2011 9.066 9.070 9.066 9.070 12,220 -0.01(-0.07%)
May 11, 2011 9.210 9.210 9.075 9.076 4,331 -0.11(-1.15%)
May 10, 2011 9.140 9.182 9.140 9.182 2,900 +0.17(+1.91%)
May 06, 2011 9.010 9.010 9.010 9.010 1,100 +0.04(+0.45%)
May 05, 2011 9.050 9.050 8.970 8.970 6,380 -0.13(-1.43%)
May 04, 2011 9.120 9.120 9.100 9.100 7,750 -0.04(-0.44%)
May 03, 2011 9.150 9.150 9.120 9.140 13,047 -0.04(-0.47%)
May 02, 2011 9.183 9.183 9.183 9.183 11,123 +0.03(+0.35%)
Apr 29, 2011 9.160 9.230 9.151 9.151 6,500 -0.05(-0.53%)
Apr 28, 2011 9.140 9.200 9.140 9.200 91,470 +0.03(+0.33%)
Apr 27, 2011 9.000 9.340 8.990 9.170 57,400 +0.07(+0.77%)
Apr 26, 2011 9.002 9.120 9.002 9.100 2,520 +0.07(+0.78%)
Apr 25, 2011 9.020 9.030 9.020 9.030 960 +0.03(+0.33%)
Apr 21, 2011 9.080 9.080 8.990 9.000 2,550 -0.09(-0.99%)
Apr 20, 2011 9.000 9.110 8.990 9.090 9,900 +0.15(+1.68%)
Apr 19, 2011 8.940 8.940 8.860 8.940 7,184 +0.10(+1.17%)
Apr 18, 2011 8.820 8.836 8.810 8.836 4,600 -0.09(-1.05%)
Apr 15, 2011 8.930 8.930 8.930 8.930 125 +0.13(+1.48%)
Apr 13, 2011 8.800 8.800 8.800 8.800 0 -0.00(-0.01%)
Apr 12, 2011 8.840 8.840 8.801 8.801 1,900 -0.04(-0.44%)
Apr 11, 2011 9.000 9.000 8.840 8.840 800 -0.02(-0.25%)
Apr 07, 2011 8.862 8.862 8.862 8.862 0 -0.06(-0.71%)
Apr 06, 2011 8.970 8.970 8.920 8.926 23,310 +0.07(+0.81%)
Apr 05, 2011 8.870 8.870 8.854 8.854 1,400 -0.03(-0.31%)
Apr 04, 2011 8.868 8.881 8.860 8.881 2,200 -0.05(-0.55%)
Apr 01, 2011 8.930 8.930 8.930 8.930 500 +0.10(+1.13%)
Mar 31, 2011 8.830 8.830 8.830 8.830 110 -0.04(-0.45%)
Mar 30, 2011 8.840 8.870 8.840 8.870 1,500 +0.17(+1.95%)
Mar 29, 2011 8.660 8.700 8.660 8.700 5,240 +0.04(+0.46%)
Mar 28, 2011 8.700 8.700 8.660 8.660 7,510 +0.04(+0.46%)
Mar 25, 2011 8.680 8.680 8.620 8.620 1,540 -0.06(-0.69%)
Mar 24, 2011 8.680 8.680 8.680 8.680 1,500 +0.11(+1.28%)
Mar 23, 2011 8.520 8.570 8.520 8.570 11,204 -0.01(-0.12%)
Mar 22, 2011 8.480 8.580 8.480 8.580 1,366 +0.05(+0.56%)
Mar 21, 2011 8.620 8.620 8.520 8.533 3,080 -0.02(-0.20%)
Mar 18, 2011 8.420 8.550 8.420 8.550 1,450 +0.18(+2.15%)
Mar 17, 2011 8.450 8.450 8.370 8.370 810 +0.08(+0.97%)
Mar 16, 2011 8.360 8.480 8.290 8.290 17,500 -0.21(-2.47%)
Mar 15, 2011 8.500 8.500 8.454 8.500 7,085 +0.05(+0.54%)
Mar 14, 2011 8.640 8.640 8.454 8.454 3,774 -0.08(-0.89%)
Mar 11, 2011 8.370 8.530 8.370 8.530 720 -0.07(-0.81%)
Mar 10, 2011 8.700 8.700 8.520 8.600 8,613 -0.10(-1.15%)
Mar 09, 2011 8.700 8.700 8.700 8.700 840 +0.05(+0.58%)
Mar 07, 2011 8.650 8.650 8.650 8.650 0 +0.04(+0.44%)
Mar 04, 2011 8.580 8.612 8.580 8.612 1,600 -0.15(-1.69%)
Mar 03, 2011 8.696 8.760 8.690 8.760 3,250 +0.20(+2.36%)
Mar 02, 2011 8.550 8.558 8.550 8.558 4,000 -0.08(-0.96%)
Mar 01, 2011 8.760 8.810 8.640 8.640 15,035 -0.03(-0.34%)
Feb 28, 2011 8.610 8.670 8.590 8.670 4,160 +0.09(+1.05%)
Feb 25, 2011 8.535 8.580 8.520 8.580 2,235 +0.06(+0.72%)
Feb 24, 2011 8.560 8.600 8.440 8.519 7,620 -0.07(-0.86%)
Feb 23, 2011 8.690 8.690 8.580 8.592 1,700 -0.03(-0.32%)
Feb 22, 2011 8.600 8.620 8.523 8.620 2,680 -0.03(-0.35%)
Feb 18, 2011 8.640 8.679 8.600 8.650 4,400 -0.02(-0.23%)
Feb 17, 2011 8.600 8.670 8.590 8.670 3,390 +0.09(+1.05%)
Feb 16, 2011 8.530 8.650 8.530 8.580 3,128 +0.02(+0.23%)
Feb 15, 2011 8.560 8.635 8.560 8.560 19,600 -0.04(-0.47%)
Feb 14, 2011 8.520 8.670 8.520 8.600 9,509 +0.03(+0.35%)
Feb 11, 2011 8.610 8.610 8.410 8.570 1,015 -0.02(-0.23%)
Feb 10, 2011 8.520 8.600 8.520 8.590 21,820 +0.08(+0.89%)
Feb 09, 2011 8.520 8.540 8.484 8.514 4,450 -0.04(-0.51%)
Feb 08, 2011 8.420 8.600 8.420 8.558 29,311 +0.13(+1.52%)
Feb 07, 2011 8.480 8.500 8.430 8.430 2,734 +0.01(+0.12%)
Feb 04, 2011 8.430 8.430 8.420 8.420 4,900 -0.00(-0.02%)
Feb 03, 2011 8.420 8.440 8.350 8.422 31,251 -0.01(-0.12%)
Feb 02, 2011 8.450 8.470 8.380 8.432 55,573 -0.03(-0.33%)
Feb 01, 2011 8.330 8.490 8.330 8.460 71,890 +0.23(+2.79%)
Jan 31, 2011 8.390 8.409 8.205 8.230 33,980 -0.07(-0.84%)
Jan 28, 2011 8.420 8.420 8.260 8.300 7,535 -0.04(-0.47%)
Jan 27, 2011 8.410 8.410 8.326 8.339 22,060 -0.07(-0.87%)
Jan 26, 2011 8.450 8.455 8.388 8.412 25,619 +0.08(+1.01%)
Jan 25, 2011 8.320 8.370 8.318 8.328 22,295 -0.00(-0.05%)
Jan 24, 2011 8.350 8.360 8.332 8.332 4,623 +0.01(+0.15%)
Jan 21, 2011 8.320 8.320 8.290 8.320 7,427 +0.07(+0.85%)
Jan 20, 2011 8.220 8.270 8.220 8.250 13,110 +0.03(+0.42%)
Jan 19, 2011 8.250 8.250 8.210 8.216 6,190 -0.07(-0.88%)
Jan 18, 2011 8.330 8.330 8.289 8.289 8,115 -0.01(-0.14%)
Jan 14, 2011 8.290 8.310 8.280 8.300 7,512 +0.03(+0.41%)
Jan 13, 2011 8.290 8.290 8.250 8.266 10,716 -0.12(-1.38%)
Jan 12, 2011 8.280 8.382 8.280 8.382 4,205 +0.09(+1.11%)
Jan 11, 2011 8.340 8.340 8.290 8.290 6,718 -0.05(-0.65%)
Jan 10, 2011 8.330 8.350 8.328 8.344 7,450 -0.02(-0.19%)
Jan 07, 2011 8.380 8.380 8.333 8.360 11,400 -0.02(-0.24%)
Jan 06, 2011 8.430 8.430 8.380 8.380 6,791 -0.06(-0.69%)
Jan 05, 2011 8.360 8.440 8.360 8.438 2,440 +0.07(+0.81%)
Jan 04, 2011 8.520 8.520 8.340 8.370 11,291 -0.05(-0.59%)
Jan 03, 2011 8.250 8.420 8.250 8.420 24,368 +0.11(+1.32%)
Dec 31, 2010 8.320 8.320 8.310 8.310 2,600 +0.01(+0.12%)
Dec 30, 2010 8.300 8.300 8.300 8.300 220 -0.01(-0.12%)
Dec 29, 2010 8.250 8.330 8.250 8.310 7,782 +0.04(+0.48%)
Dec 28, 2010 8.280 8.280 8.270 8.270 1,700 -0.02(-0.24%)
Dec 27, 2010 8.290 8.290 8.290 8.290 10,000 +0.02(+0.24%)
Dec 23, 2010 8.280 8.290 8.270 8.270 1,620 -0.01(-0.08%)
Dec 22, 2010 8.270 8.280 8.260 8.276 2,500 +0.03(+0.34%)
Dec 21, 2010 8.250 8.260 8.240 8.248 6,092 +0.05(+0.59%)
Dec 16, 2010 8.200 8.200 8.200 8.200 2,500 -0.01(-0.12%)
Dec 15, 2010 8.240 8.240 8.210 8.210 2,211 +0.07(+0.81%)
Dec 13, 2010 8.060 8.150 8.060 8.144 2,573 +0.06(+0.77%)
Dec 10, 2010 8.090 8.090 8.082 8.082 722 +0.00(+0.02%)
Dec 08, 2010 8.080 8.080 8.080 8.080 300 -0.04(-0.49%)
Dec 07, 2010 8.120 8.150 8.120 8.120 2,215 +0.07(+0.87%)
Dec 06, 2010 8.070 8.090 8.050 8.050 49,150 -0.02(-0.25%)
Dec 03, 2010 7.950 8.070 7.950 8.070 18,185 +0.06(+0.75%)
Dec 02, 2010 8.090 8.090 7.980 8.010 4,350 +0.04(+0.50%)
Dec 01, 2010 7.890 7.970 7.890 7.970 1,603 +0.19(+2.44%)
Nov 29, 2010 7.780 7.780 7.780 7.780 0 -0.12(-1.47%)
Nov 24, 2010 7.896 7.896 7.896 7.896 0 +0.08(+0.97%)
Nov 23, 2010 7.850 7.850 7.820 7.820 421 -0.09(-1.14%)
Nov 22, 2010 7.870 7.910 7.870 7.910 1,059 +0.02(+0.30%)
Nov 19, 2010 7.886 7.886 7.886 7.886 400 -0.01(-0.17%)
Nov 18, 2010 7.860 7.900 7.860 7.900 1,695 +0.11(+1.41%)
Nov 17, 2010 7.790 7.790 7.790 7.790 1,100 -0.01(-0.13%)
Nov 16, 2010 7.840 7.840 7.800 7.800 750 -0.14(-1.76%)
Nov 15, 2010 7.940 7.940 7.934 7.940 3,395 +0.03(+0.43%)
Nov 12, 2010 7.910 7.910 7.906 7.906 2,000 -0.08(-1.05%)
Nov 10, 2010 7.990 7.990 7.990 7.990 0 -0.06(-0.72%)
Nov 09, 2010 8.080 8.080 8.020 8.048 20,350 -0.03(-0.40%)
Nov 08, 2010 8.100 8.100 8.070 8.080 5,395 -0.03(-0.37%)
Nov 05, 2010 8.100 8.110 8.100 8.110 500 -0.05(-0.61%)
Nov 04, 2010 8.130 8.180 8.130 8.160 4,400 +0.11(+1.37%)
Nov 03, 2010 8.020 8.190 8.020 8.050 1,850 -0.02(-0.25%)
Nov 02, 2010 8.050 8.080 8.050 8.070 4,402 +0.05(+0.62%)
Nov 01, 2010 8.120 8.120 7.990 8.020 2,080 -0.04(-0.50%)
Oct 29, 2010 8.050 8.060 8.050 8.060 2,884 -0.02(-0.25%)
Oct 28, 2010 8.100 8.100 8.040 8.080 2,300 +0.04(+0.50%)
Oct 27, 2010 7.980 8.040 7.976 8.040 3,000 -0.08(-0.99%)
Oct 25, 2010 8.140 8.160 8.120 8.120 3,048 +0.06(+0.79%)
Oct 22, 2010 8.070 8.082 8.056 8.056 12,566 -0.00(-0.02%)
Oct 21, 2010 7.910 8.140 7.910 8.058 18,725 -0.00(-0.02%)
Oct 20, 2010 8.042 8.090 8.042 8.060 2,400 +0.11(+1.38%)
Oct 19, 2010 8.190 8.190 7.950 7.950 2,745 -0.10(-1.24%)
Oct 18, 2010 8.040 8.050 8.040 8.050 1,570 +0.04(+0.47%)
Oct 15, 2010 8.010 8.012 8.010 8.012 820 -0.04(-0.47%)
Oct 14, 2010 8.060 8.060 8.050 8.050 2,300 +0.02(+0.24%)
Oct 13, 2010 8.000 8.100 8.000 8.030 4,000 +0.04(+0.50%)
Oct 12, 2010 8.230 8.230 7.960 7.990 6,650 -0.01(-0.12%)
Oct 11, 2010 8.000 8.000 8.000 8.000 400 +0.02(+0.30%)
Oct 08, 2010 7.976 7.980 7.976 7.976 2,150 +0.01(+0.13%)
Oct 07, 2010 7.970 7.970 7.966 7.966 2,135 +0.00(+0.03%)
Oct 06, 2010 7.990 7.990 7.930 7.964 52,128 +0.00(+0.06%)
Oct 05, 2010 7.910 7.960 7.910 7.960 3,500 +0.12(+1.53%)
Oct 04, 2010 7.880 7.880 7.840 7.840 4,073 -0.04(-0.51%)
Oct 01, 2010 7.880 7.880 7.880 7.880 120 +0.01(+0.13%)
Sep 30, 2010 7.850 7.870 7.850 7.870 2,835 -0.10(-1.25%)
Sep 29, 2010 7.880 7.970 7.880 7.970 2,500 +0.10(+1.30%)
Sep 27, 2010 7.870 7.868 7.868 7.868 1,500 -0.01(-0.15%)
Sep 24, 2010 7.860 7.880 7.860 7.880 1,180 +0.11(+1.42%)
Sep 22, 2010 7.770 7.770 7.770 7.770 300 +0.03(+0.39%)
Sep 20, 2010 7.740 7.740 7.740 7.740 700 +0.06(+0.78%)
Sep 17, 2010 7.680 7.680 7.670 7.680 6,000 +0.02(+0.26%)
Sep 15, 2010 7.630 7.660 7.630 7.660 850 +0.03(+0.39%)
Sep 14, 2010 7.650 7.650 7.630 7.630 3,830 -0.02(-0.26%)
Sep 13, 2010 7.640 7.650 7.610 7.650 2,460 +0.08(+1.06%)
Sep 10, 2010 7.580 7.590 7.570 7.570 2,070 +0.05(+0.66%)
Sep 07, 2010 7.520 7.520 7.520 7.520 800 -0.03(-0.40%)
Sep 03, 2010 7.520 7.550 7.520 7.550 14,200 +0.05(+0.67%)
Sep 02, 2010 7.460 7.500 7.458 7.500 15,250 +0.22(+3.05%)
Aug 30, 2010 7.290 7.278 7.278 7.278 1,300 +0.03(+0.41%)
Aug 26, 2010 7.270 7.248 7.248 7.248 1,600 +0.03(+0.39%)
Aug 25, 2010 7.210 7.220 7.210 7.220 635 +0.01(+0.14%)
Aug 24, 2010 7.190 7.210 7.190 7.210 2,200 -0.07(-0.96%)
Aug 23, 2010 7.300 7.330 7.280 7.280 24,627 +0.03(+0.41%)
Aug 20, 2010 7.250 7.250 7.250 7.250 10,462 -0.07(-0.96%)
Aug 19, 2010 7.390 7.390 7.276 7.320 5,400 -0.13(-1.74%)
Aug 18, 2010 7.450 7.450 7.450 7.450 2,020 -0.02(-0.24%)
Aug 17, 2010 7.454 7.470 7.454 7.468 2,450 +0.16(+2.16%)
Aug 16, 2010 7.310 7.310 7.310 7.310 1,400 -0.01(-0.12%)
Aug 13, 2010 7.319 7.330 7.290 7.319 7,600 -0.01(-0.15%)
Aug 11, 2010 7.350 7.330 7.330 7.330 400 -0.16(-2.14%)
Aug 09, 2010 7.460 7.490 7.490 7.490 2,600 +0.06(+0.81%)
Aug 06, 2010 7.430 7.450 7.400 7.430 2,800 +0.03(+0.41%)
Aug 05, 2010 7.400 7.400 7.400 7.400 200 +0.04(+0.54%)
Aug 02, 2010 7.300 7.360 7.360 7.360 3,200 +0.14(+1.94%)
Jul 29, 2010 7.220 7.220 7.220 7.220 0 +0.02(+0.28%)
Jul 26, 2010 7.200 7.200 7.200 7.200 500 +0.09(+1.27%)
Jul 23, 2010 7.110 7.110 7.110 7.110 304 +0.01(+0.14%)
Jul 22, 2010 7.050 7.100 7.050 7.100 2,622 +0.07(+1.00%)
Jul 21, 2010 7.010 7.030 7.010 7.030 1,391 +0.10(+1.47%)
Jul 19, 2010 6.920 6.928 6.928 6.928 2,200 -0.03(-0.46%)
Jul 16, 2010 6.960 6.960 6.960 6.960 1,617 -0.08(-1.14%)
Jul 14, 2010 7.040 7.040 7.040 7.040 0 -0.04(-0.56%)
Jul 13, 2010 7.060 7.080 7.060 7.080 5,500 +0.08(+1.14%)
Jul 12, 2010 6.920 7.000 6.920 7.000 3,000 +0.05(+0.71%)
Jul 08, 2010 6.920 6.951 6.951 6.951 7,100 +0.22(+3.28%)
Jul 07, 2010 6.730 6.730 6.730 6.730 160 +0.10(+1.51%)
Jul 02, 2010 6.650 6.630 6.630 6.630 6,200 -0.07(-1.03%)
Jul 01, 2010 6.990 6.990 6.699 6.699 1,611 -0.10(-1.49%)
Jun 30, 2010 6.990 6.990 6.800 6.800 1,302 -0.20(-2.82%)
Jun 28, 2010 7.390 6.997 6.997 6.997 6,600 -0.02(-0.33%)
Jun 25, 2010 7.020 7.020 6.990 7.020 2,940 +0.00(+0.00%)
Jun 24, 2010 7.050 7.060 7.020 7.020 2,314 -0.16(-2.16%)
Jun 23, 2010 7.110 7.210 7.090 7.175 4,181 +0.06(+0.91%)
Jun 22, 2010 7.130 7.130 7.110 7.110 400 -0.07(-0.97%)
Jun 21, 2010 7.280 7.310 7.180 7.180 18,129 -0.06(-0.83%)
Jun 18, 2010 7.240 7.270 7.240 7.240 2,171 +0.01(+0.14%)
Jun 15, 2010 7.180 7.230 7.230 7.230 2,400 +0.07(+0.93%)
Jun 14, 2010 7.160 7.164 7.160 7.164 1,900 +0.09(+1.32%)
Jun 10, 2010 7.070 7.070 7.070 7.070 0 +0.16(+2.32%)
Jun 09, 2010 6.910 6.910 6.910 6.910 5,500 +0.07(+1.02%)
Jun 08, 2010 6.790 6.840 6.790 6.840 1,958 +0.04(+0.59%)
Jun 07, 2010 7.070 7.070 6.800 6.800 1,000 -0.23(-3.27%)
Jun 03, 2010 7.050 7.030 7.030 7.030 2,500 -0.04(-0.57%)
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.