DJ High Yield Select 10 ETN Elements (NY: DOD )
Historical Prices
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%) |
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.
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.