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 (%)
Nov 30, 2015 15.47 15.49 15.43 15.49 505 +0.04(+0.27%)
Nov 27, 2015 15.50 15.53 15.45 15.45 4,872 -0.01(-0.08%)
Nov 25, 2015 15.42 15.46 15.46 15.46 4,700 -0.07(-0.47%)
Nov 24, 2015 15.31 15.55 15.30 15.54 8,095 +0.16(+1.07%)
Nov 23, 2015 15.37 15.37 15.37 15.37 1,000 +0.01(+0.03%)
Nov 20, 2015 15.43 15.44 15.37 15.37 606 +0.02(+0.11%)
Nov 19, 2015 15.53 15.53 15.35 15.35 2,818 -0.07(-0.46%)
Nov 18, 2015 15.49 15.49 15.27 15.42 5,852 +0.12(+0.79%)
Nov 17, 2015 15.30 15.37 15.30 15.30 2,657 +0.06(+0.41%)
Nov 16, 2015 15.09 15.24 15.09 15.24 2,612 -0.01(-0.08%)
Nov 12, 2015 15.34 15.37 15.25 15.25 6 -0.28(-1.82%)
Nov 11, 2015 15.51 15.53 15.51 15.53 2,484 +0.12(+0.75%)
Nov 10, 2015 15.38 15.42 15.38 15.42 670 +0.06(+0.37%)
Nov 09, 2015 15.61 15.61 15.34 15.36 3,635 -0.16(-1.03%)
Nov 06, 2015 15.38 15.52 15.37 15.52 1,101 -0.05(-0.32%)
Nov 05, 2015 15.48 15.65 15.48 15.57 4,582 -0.00(-0.01%)
Nov 04, 2015 15.72 15.75 15.57 15.57 1,253 -0.16(-1.03%)
Nov 03, 2015 15.69 15.80 15.66 15.73 11,340 +0.04(+0.28%)
Nov 02, 2015 15.40 15.70 15.40 15.69 6,942 +0.23(+1.49%)
Oct 30, 2015 15.44 15.51 15.44 15.46 10,548 -0.03(-0.19%)
Oct 29, 2015 15.46 15.49 15.46 15.49 787 +0.02(+0.15%)
Oct 28, 2015 15.44 15.47 15.40 15.47 7,755 +0.10(+0.63%)
Oct 27, 2015 15.35 15.39 15.32 15.37 9,186 +0.06(+0.39%)
Oct 26, 2015 15.28 15.35 15.28 15.31 1,996 -0.09(-0.58%)
Oct 23, 2015 15.30 15.41 15.30 15.40 2,367 +0.10(+0.65%)
Oct 22, 2015 15.26 15.30 15.22 15.30 950 +0.38(+2.51%)
Oct 21, 2015 15.04 15.04 14.91 14.93 4,905 -0.12(-0.81%)
Oct 20, 2015 15.10 15.10 15.00 15.05 2,179 +0.01(+0.10%)
Oct 19, 2015 14.91 15.03 14.91 15.03 2,232 +0.03(+0.22%)
Oct 16, 2015 14.94 15.01 14.94 15.00 12,855 -0.07(-0.47%)
Oct 15, 2015 15.07 15.07 15.07 15.07 335 +0.26(+1.76%)
Oct 13, 2015 14.79 14.94 14.75 14.81 35 -0.01(-0.07%)
Oct 12, 2015 14.82 14.82 14.82 14.82 1,525 +0.02(+0.11%)
Oct 08, 2015 14.68 14.83 14.68 14.80 66 +0.09(+0.64%)
Oct 07, 2015 14.75 14.75 14.65 14.71 3,982 +0.06(+0.42%)
Oct 06, 2015 14.61 14.70 14.61 14.65 2,187 +0.13(+0.89%)
Oct 05, 2015 14.41 14.54 14.41 14.52 1,667 +0.39(+2.76%)
Oct 02, 2015 13.92 14.13 13.92 14.13 8,612 +0.20(+1.44%)
Oct 01, 2015 14.03 14.03 13.84 13.93 3,665 -0.06(-0.43%)
Sep 30, 2015 13.96 14.05 13.89 13.99 2,659 +0.24(+1.75%)
Sep 29, 2015 13.77 13.78 13.69 13.75 8,074 +0.07(+0.51%)
Sep 28, 2015 13.89 13.89 13.68 13.68 7,440 -0.31(-2.22%)
Sep 25, 2015 14.15 14.15 13.99 13.99 3,211 +0.08(+0.55%)
Sep 24, 2015 13.96 13.96 13.90 13.91 5,610 -0.18(-1.26%)
Sep 23, 2015 14.04 14.10 13.97 14.09 3,900 +0.07(+0.54%)
Sep 22, 2015 13.99 14.02 13.96 14.02 4,570 -0.13(-0.94%)
Sep 21, 2015 14.14 14.15 14.14 14.15 5,570 -0.00(-0.00%)
Sep 18, 2015 14.40 14.40 14.12 14.15 2,864 -0.26(-1.81%)
Sep 17, 2015 14.41 14.42 14.41 14.41 3,724 -0.04(-0.28%)
Sep 16, 2015 14.42 14.53 14.42 14.45 10,325 +0.10(+0.70%)
Sep 15, 2015 14.35 14.36 14.34 14.35 2,025 +0.29(+2.06%)
Sep 14, 2015 14.16 14.16 14.06 14.06 2,451 -0.13(-0.92%)
Sep 11, 2015 13.90 14.19 13.90 14.19 1,707 +0.11(+0.77%)
Sep 10, 2015 14.08 14.08 14.08 14.08 200 +0.09(+0.66%)
Sep 09, 2015 14.39 14.40 13.95 13.99 5,482 -0.25(-1.77%)
Sep 08, 2015 14.30 14.30 14.07 14.24 8,707 +0.29(+2.09%)
Sep 04, 2015 13.96 13.95 13.95 13.95 6,400 -0.24(-1.69%)
Sep 03, 2015 14.29 14.29 14.18 14.19 2,806 +0.07(+0.50%)
Sep 02, 2015 14.26 14.26 14.02 14.12 6,024 +0.19(+1.36%)
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.