Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
6.730
6.730
6.730
6.730
500
-0.05(-0.76%)
Nov 24, 2009
6.780
6.782
6.782
6.782
100
-0.04(-0.66%)
Nov 23, 2009
6.820
6.830
6.820
6.826
3,800
+0.10(+1.46%)
Nov 20, 2009
6.728
6.728
6.728
6.728
200
+0.41(+6.54%)
Nov 13, 2009
7.210
6.315
6.315
6.315
700
-0.33(-5.04%)
Nov 12, 2009
6.710
6.710
6.650
6.650
700
-0.06(-0.94%)
Nov 11, 2009
6.713
6.713
6.713
6.713
100
+0.02(+0.35%)
Nov 10, 2009
6.480
6.690
6.480
6.690
260
+0.09(+1.36%)
Nov 09, 2009
6.600
6.600
6.600
6.600
100
+0.10(+1.60%)
Nov 06, 2009
7.460
7.460
6.496
6.496
3,102
+0.01(+0.09%)
Nov 05, 2009
6.471
6.490
6.471
6.490
1,300
+0.17(+2.69%)
Oct 30, 2009
6.320
6.320
6.320
6.320
0
-0.18(-2.77%)
Oct 29, 2009
6.500
6.500
6.500
6.500
200
-0.00(-0.00%)
Oct 27, 2009
6.500
6.500
6.500
6.500
0
+0.03(+0.46%)
Oct 26, 2009
6.225
6.520
6.225
6.470
6,901
-0.15(-2.26%)
Oct 23, 2009
6.620
6.620
6.620
6.620
900
-0.05(-0.75%)
Oct 21, 2009
6.670
6.670
6.670
6.670
0
-0.13(-1.91%)
Oct 20, 2009
6.800
6.800
6.800
6.800
1,250
-0.01(-0.15%)
Oct 19, 2009
7.250
7.250
6.810
6.810
200
+0.01(+0.15%)
Oct 16, 2009
6.800
6.820
6.800
6.800
23,060
-0.09(-1.31%)
Oct 15, 2009
6.851
6.890
6.840
6.890
3,000
+0.04(+0.58%)
Oct 14, 2009
6.160
6.850
6.160
6.850
14,500
+0.11(+1.63%)
Oct 13, 2009
6.700
6.740
6.450
6.740
3,593
+0.01(+0.15%)
Oct 12, 2009
6.770
6.780
6.730
6.730
4,732
-0.01(-0.15%)
Oct 08, 2009
6.740
6.740
6.740
6.740
0
+0.27(+4.17%)
Oct 05, 2009
6.470
6.470
6.470
6.470
0
-0.17(-2.56%)
Sep 28, 2009
6.640
6.640
6.640
6.640
0
+0.11(+1.63%)
Sep 25, 2009
6.268
6.535
6.268
6.534
900
-0.18(-2.63%)
Sep 24, 2009
7.170
7.170
6.710
6.710
2,451
-0.02(-0.30%)
Sep 22, 2009
6.770
6.730
6.730
6.730
2,700
-0.02(-0.30%)
Sep 21, 2009
6.680
6.750
6.680
6.750
3,500
+0.07(+1.05%)
Sep 18, 2009
6.770
6.790
6.680
6.680
5,366
-0.09(-1.33%)
Sep 17, 2009
6.770
6.770
6.770
6.770
209
+0.14(+2.11%)
Sep 16, 2009
6.630
6.680
6.620
6.630
5,710
+0.01(+0.15%)
Sep 15, 2009
6.620
6.620
6.620
6.620
700
+0.14(+2.16%)
Sep 14, 2009
6.700
6.700
6.450
6.480
5,151
+0.03(+0.54%)
Sep 11, 2009
6.440
6.445
6.440
6.445
600
-0.09(-1.31%)
Sep 10, 2009
6.540
6.540
6.531
6.531
1,400
+0.13(+2.05%)
Sep 09, 2009
6.400
6.400
6.400
6.400
650
+0.16(+2.50%)
Sep 01, 2009
6.400
6.244
6.244
6.244
9,000
-0.19(-2.89%)
Aug 31, 2009
6.010
6.500
6.010
6.430
5,000
-0.07(-1.05%)
Aug 28, 2009
6.430
6.498
6.430
6.498
3,400
+0.06(+0.91%)
Aug 27, 2009
6.440
6.440
6.440
6.440
600
-0.15(-2.28%)
Aug 25, 2009
6.520
6.590
6.590
6.590
2,500
+0.02(+0.30%)
Aug 24, 2009
6.550
6.570
6.550
6.570
600
+0.07(+1.08%)
Aug 21, 2009
6.502
6.510
6.500
6.500
1,600
+0.15(+2.36%)
Aug 20, 2009
6.340
6.350
6.340
6.350
7,700
+0.09(+1.43%)
Aug 18, 2009
6.250
6.261
6.261
6.261
9,000
+0.05(+0.81%)
Aug 17, 2009
5.950
6.250
5.690
6.210
7,376
-0.13(-2.05%)
Aug 14, 2009
6.340
6.340
6.340
6.340
465
-0.06(-0.90%)
Aug 13, 2009
6.410
6.410
5.900
6.398
10,110
-0.12(-1.87%)
Aug 12, 2009
6.350
6.520
6.330
6.520
18,000
+0.05(+0.77%)
Aug 11, 2009
6.440
6.470
6.400
6.470
8,590
+0.09(+1.48%)
Aug 10, 2009
6.390
6.454
6.376
6.376
1,505
-0.00(-0.07%)
Aug 07, 2009
6.400
6.590
6.380
6.380
15,290
+0.04(+0.63%)
Aug 06, 2009
6.340
6.340
6.340
6.340
2,850
+0.02(+0.31%)
Aug 05, 2009
6.320
6.320
6.320
6.320
200
+0.07(+1.12%)
Aug 04, 2009
6.000
6.250
6.000
6.250
2,200
+0.01(+0.09%)
Aug 03, 2009
6.210
6.245
6.210
6.245
1,100
+0.03(+0.56%)
Jul 31, 2009
6.630
6.630
6.200
6.210
1,180
+0.08(+1.31%)
Jul 30, 2009
6.000
6.130
6.000
6.130
2,700
+0.23(+3.90%)
Jul 28, 2009
5.900
5.900
5.900
5.900
0
+0.00(+0.03%)
Jul 27, 2009
5.900
5.900
5.890
5.898
4,100
+0.08(+1.34%)
Jul 24, 2009
5.590
5.820
5.590
5.820
920
+0.02(+0.34%)
Jul 23, 2009
5.490
5.800
5.490
5.800
2,000
+0.14(+2.47%)
Jul 22, 2009
5.660
5.660
5.660
5.660
808
+0.07(+1.23%)
Jul 21, 2009
5.670
5.670
5.590
5.591
1,800
-0.01(-0.15%)
Jul 20, 2009
5.560
5.600
5.560
5.600
3,157
+0.01(+0.18%)
Jul 17, 2009
5.590
5.590
5.590
5.590
2,500
-0.01(-0.18%)
Jul 16, 2009
5.600
5.600
5.600
5.600
1,000
+0.02(+0.36%)
Jul 15, 2009
5.610
5.610
5.542
5.580
2,950
+0.37(+7.10%)
Jul 09, 2009
5.240
5.210
5.210
5.210
1,000
-0.08(-1.56%)
Jul 08, 2009
5.293
5.293
5.293
5.293
200
+0.03(+0.62%)
Jul 07, 2009
5.320
5.320
5.260
5.260
900
+0.03(+0.57%)
Jul 06, 2009
5.230
5.230
5.230
5.230
1,000
-0.32(-5.77%)
Jun 30, 2009
5.550
5.550
5.550
5.550
200
+0.18(+3.35%)
Jun 25, 2009
5.130
5.370
5.370
5.370
5,000
+0.08(+1.51%)
Jun 23, 2009
5.290
5.290
5.290
5.290
0
+0.03(+0.57%)
Jun 22, 2009
5.280
5.280
5.260
5.260
6,600
-0.14(-2.59%)
Jun 18, 2009
5.330
5.400
5.400
5.400
6,458
+0.07(+1.31%)
Jun 17, 2009
5.350
5.450
5.330
5.330
3,100
-0.12(-2.20%)
Jun 16, 2009
5.450
5.450
5.450
5.450
200
-0.18(-3.20%)
Jun 11, 2009
5.540
5.630
5.630
5.630
6,500
+0.12(+2.18%)
Jun 10, 2009
5.576
5.576
5.510
5.510
5,000
-0.12(-2.13%)
Jun 09, 2009
5.570
5.630
5.570
5.630
2,000
+0.13(+2.36%)
Jun 08, 2009
5.500
5.500
5.500
5.500
100
-0.02(-0.36%)
Jun 05, 2009
5.500
5.520
5.500
5.520
1,600
-0.01(-0.20%)
Jun 04, 2009
5.535
5.900
5.530
5.531
3,300
+0.02(+0.39%)
Jun 03, 2009
5.510
5.510
5.510
5.510
100
-0.02(-0.36%)
Jun 02, 2009
5.530
5.530
5.530
5.530
1,500
-0.02(-0.36%)
Jun 01, 2009
5.520
5.570
5.520
5.550
1,368
+0.14(+2.67%)
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%)
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%)
Jan 01, 2009
6.150
6.150
5.660
5.660
0
+0.00(+0.00%)
Dec 31, 2008
6.150
6.150
5.660
5.660
10,380
-0.23(-3.90%)
Dec 30, 2008
5.854
5.890
5.854
5.890
700
+0.13(+2.26%)
Dec 29, 2008
5.740
5.760
5.740
5.760
774
+0.24(+4.35%)
Dec 26, 2008
5.860
5.860
5.520
5.520
1,450
-0.57(-9.36%)
Dec 24, 2008
5.500
6.090
5.500
6.090
3,788
+0.20(+3.40%)
Dec 23, 2008
5.890
5.890
5.890
5.890
100
-0.11(-1.83%)
Dec 22, 2008
6.030
6.250
5.780
6.000
3,000
+0.00(+0.00%)
Dec 19, 2008
5.990
6.200
5.990
6.000
50,198
-0.09(-1.48%)
Dec 18, 2008
6.110
6.110
6.090
6.090
200
-0.13(-2.06%)
Dec 17, 2008
6.320
6.410
6.069
6.218
17,800
+0.09(+1.44%)
Dec 16, 2008
5.620
6.200
5.620
6.130
6,265
+0.40(+6.98%)
Dec 15, 2008
5.830
6.060
5.640
5.730
40,563
-0.17(-2.83%)
Dec 12, 2008
5.900
5.960
5.897
5.897
3,220
-0.01(-0.10%)
Dec 11, 2008
5.760
6.120
5.760
5.903
5,930
-0.13(-2.11%)
Dec 10, 2008
6.250
6.250
6.030
6.030
4,400
-0.36(-5.63%)
Dec 09, 2008
6.140
6.390
6.140
6.390
7,800
+0.16(+2.57%)
Dec 08, 2008
6.000
6.420
6.000
6.230
12,048
+0.25(+4.18%)
Dec 05, 2008
5.980
5.980
5.980
5.980
2,000
+0.21(+3.64%)
Dec 04, 2008
5.880
5.970
5.770
5.770
400
+0.07(+1.23%)
Dec 03, 2008
5.700
5.850
5.300
5.700
4,000
+0.12(+2.15%)
Dec 02, 2008
5.130
5.580
5.130
5.580
1,634
+0.04(+0.72%)
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
.