Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN (NY: MORL )

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 28, 2013 31.58 31.86 31.48 31.86 137,069 +0.26(+0.82%)
Mar 27, 2013 31.25 31.60 31.15 31.60 182,920 +0.33(+1.06%)
Mar 26, 2013 30.96 31.34 30.93 31.27 91,871 +0.50(+1.62%)
Mar 25, 2013 30.70 31.26 30.70 30.77 246,989 +0.03(+0.10%)
Mar 22, 2013 30.61 31.00 30.61 30.74 50,280 +0.39(+1.29%)
Mar 21, 2013 30.20 30.72 30.20 30.35 88,611 +0.12(+0.40%)
Mar 20, 2013 30.40 30.47 29.91 30.23 273,361 +0.22(+0.73%)
Mar 19, 2013 30.97 31.12 30.01 30.01 78,016 -0.83(-2.69%)
Mar 18, 2013 31.07 31.34 30.41 30.84 83,258 -0.26(-0.84%)
Mar 15, 2013 30.79 31.25 30.71 31.10 191,533 +0.31(+1.00%)
Mar 14, 2013 30.53 30.98 30.46 30.79 138,153 +0.38(+1.26%)
Mar 13, 2013 30.10 30.46 29.98 30.41 65,785 +0.33(+1.10%)
Mar 12, 2013 29.75 30.08 29.68 30.08 33,815 +0.35(+1.17%)
Mar 11, 2013 29.34 29.73 29.32 29.73 20,586 +0.38(+1.29%)
Mar 08, 2013 29.35 29.57 29.25 29.35 32,365 +0.11(+0.38%)
Mar 07, 2013 29.00 29.30 29.00 29.24 217,824 +0.14(+0.48%)
Mar 06, 2013 29.65 29.65 28.95 29.10 136,286 -0.32(-1.09%)
Mar 05, 2013 29.06 29.46 29.06 29.42 203,468 +0.40(+1.38%)
Mar 04, 2013 28.76 29.13 28.58 29.02 99,615 +0.24(+0.83%)
Mar 01, 2013 28.83 28.83 28.23 28.78 25,084 -0.03(-0.10%)
Feb 28, 2013 28.11 28.85 28.10 28.81 59,987 +0.31(+1.09%)
Feb 27, 2013 28.09 28.54 28.09 28.50 55,580 +0.56(+2.00%)
Feb 26, 2013 27.66 27.94 27.34 27.94 80,700 +0.16(+0.58%)
Feb 22, 2013 27.76 27.85 27.56 27.78 884,953 +0.31(+1.14%)
Feb 21, 2013 27.82 27.82 26.89 27.47 606,002 -0.54(-1.92%)
Feb 20, 2013 28.79 28.79 28.00 28.00 36,740 -0.63(-2.19%)
Feb 19, 2013 28.51 28.80 28.01 28.63 94,226 +0.15(+0.51%)
Feb 15, 2013 28.78 28.78 28.39 28.48 49,078 -0.14(-0.48%)
Feb 14, 2013 28.52 28.65 28.34 28.62 24,558 +0.00(+0.00%)
Feb 13, 2013 28.25 28.66 28.25 28.62 48,080 +0.38(+1.35%)
Feb 12, 2013 28.06 28.24 27.88 28.24 52,663 +0.42(+1.51%)
Feb 11, 2013 27.97 27.97 27.75 27.82 54,419 +0.17(+0.61%)
Feb 08, 2013 27.55 27.85 27.50 27.65 55,641 +0.19(+0.70%)
Feb 07, 2013 28.26 28.26 27.27 27.46 161,756 -0.74(-2.63%)
Feb 06, 2013 27.90 28.28 27.90 28.20 284,007 +0.32(+1.15%)
Feb 04, 2013 28.14 28.15 27.77 27.88 134,475 -0.26(-0.92%)
Feb 01, 2013 28.16 28.24 28.03 28.14 29,465 +0.21(+0.75%)
Jan 31, 2013 27.84 28.08 27.75 27.93 25,661 +0.08(+0.29%)
Jan 30, 2013 27.97 27.97 27.71 27.85 47,133 +0.01(+0.04%)
Jan 29, 2013 27.51 27.87 27.49 27.84 44,340 -0.01(-0.04%)
Jan 28, 2013 27.70 27.99 27.45 27.85 70,417 +0.44(+1.59%)
Jan 25, 2013 27.26 27.42 27.18 27.41 30,133 +0.15(+0.57%)
Jan 24, 2013 27.51 27.95 27.25 27.26 67,965 -0.39(-1.41%)
Jan 23, 2013 27.86 27.86 27.57 27.65 36,853 -0.06(-0.22%)
Jan 22, 2013 27.43 27.75 27.43 27.71 82,183 +0.38(+1.39%)
Jan 18, 2013 27.50 27.50 26.95 27.33 20,916 +0.23(+0.85%)
Jan 17, 2013 26.75 27.17 26.75 27.10 61,413 +0.35(+1.31%)
Jan 16, 2013 26.72 26.75 26.49 26.75 23,666 +0.14(+0.53%)
Jan 15, 2013 26.43 26.61 26.39 26.61 12,278 +0.31(+1.18%)
Jan 14, 2013 26.84 26.84 26.30 26.30 20,349 -0.24(-0.90%)
Jan 11, 2013 26.77 26.77 26.18 26.54 16,208 +0.17(+0.64%)
Jan 10, 2013 26.93 26.93 25.98 26.37 53,044 -1.07(-3.91%)
Jan 09, 2013 27.73 27.73 27.43 27.44 175,529 -0.02(-0.07%)
Jan 08, 2013 27.44 27.50 27.25 27.46 107,813 +0.27(+0.99%)
Jan 07, 2013 26.88 27.20 26.88 27.19 180,707 +0.31(+1.15%)
Jan 04, 2013 26.25 26.88 26.25 26.88 45,860 +0.72(+2.76%)
Jan 03, 2013 25.83 26.45 25.83 26.16 85,967 +0.25(+0.96%)
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.