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 (%)
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%)
Mar 02, 2009 3.740 3.820 3.630 3.780 4,690 -0.20(-5.03%)
Feb 27, 2009 3.840 4.070 3.840 3.980 0 -0.28(-6.57%)
Feb 26, 2009 4.329 4.329 4.260 4.260 12,150 -0.03(-0.70%)
Feb 25, 2009 3.950 4.290 3.800 4.290 6,768 +0.11(+2.73%)
Feb 24, 2009 3.850 4.176 3.850 4.176 7,295 +0.15(+3.62%)
Feb 23, 2009 3.950 4.210 3.950 4.030 7,582 -0.12(-2.89%)
Feb 20, 2009 4.440 4.440 4.070 4.150 12,562 -0.28(-6.32%)
Feb 19, 2009 4.400 4.460 4.310 4.430 9,549 -0.07(-1.56%)
Feb 18, 2009 4.500 4.500 4.500 4.500 600 -0.03(-0.66%)
Feb 17, 2009 5.140 5.140 4.530 4.530 3,428 -0.64(-12.38%)
Feb 13, 2009 4.740 5.170 4.720 5.170 500 +0.48(+10.23%)
Feb 12, 2009 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Feb 11, 2009 5.790 5.790 4.690 4.690 7,774 -0.31(-6.20%)
Feb 10, 2009 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2009 4.950 5.010 4.890 5.000 3,524 +0.16(+3.31%)
Feb 06, 2009 4.830 4.840 4.830 4.840 800 +0.09(+2.00%)
Feb 05, 2009 4.670 4.745 4.670 4.745 3,241 -0.24(-4.72%)
Feb 04, 2009 4.980 4.980 4.980 4.980 100 +0.31(+6.64%)
Feb 03, 2009 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Feb 02, 2009 4.740 4.800 4.650 4.670 4,983 -0.41(-8.07%)
Jan 29, 2009 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jan 28, 2009 5.080 5.080 5.080 5.080 600 +0.14(+2.84%)
Jan 27, 2009 4.850 4.940 4.850 4.940 7,800 -0.05(-0.96%)
Jan 26, 2009 4.990 5.080 4.988 4.988 7,100 -0.04(-0.83%)
Jan 23, 2009 4.800 5.030 4.800 5.030 5,750 +0.18(+3.71%)
Jan 22, 2009 4.980 4.980 4.820 4.850 850 -0.13(-2.61%)
Jan 21, 2009 4.780 4.980 4.780 4.980 400 +0.16(+3.32%)
Jan 20, 2009 5.000 5.000 4.820 4.820 8,050 -0.29(-5.68%)
Jan 16, 2009 5.060 5.220 5.000 5.110 4,953 -0.16(-3.04%)
Jan 15, 2009 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Jan 14, 2009 5.320 5.320 5.160 5.270 4,844 -0.17(-3.13%)
Jan 13, 2009 5.310 5.510 5.310 5.440 8,650 -0.02(-0.37%)
Jan 12, 2009 5.820 5.820 5.364 5.460 1,500 -0.24(-4.21%)
Jan 09, 2009 5.760 5.760 5.690 5.700 3,300 -0.04(-0.70%)
Jan 08, 2009 5.710 5.760 5.480 5.740 9,763 -0.19(-3.29%)
Jan 07, 2009 6.120 6.120 5.710 5.935 6,475 -0.08(-1.41%)
Jan 06, 2009 5.880 6.020 5.880 6.020 10,870 +0.14(+2.38%)
Jan 05, 2009 5.950 6.000 5.790 5.880 10,533 -0.22(-3.61%)
Jan 02, 2009 6.030 6.110 5.810 6.100 0 +0.44(+7.77%)
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.