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

Etracs 2X Homebuilders ETN (NY: HOML )

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 (%)
Apr 29, 2016 18.67 18.67 18.35 18.66 4,610 -0.26(-1.35%)
Apr 28, 2016 19.91 19.91 18.91 18.92 10,335 -1.96(-9.39%)
Apr 27, 2016 21.35 21.35 20.88 20.88 950 -0.18(-0.85%)
Apr 19, 2016 21.06 21.06 21.06 21.06 50 +0.22(+1.06%)
Apr 18, 2016 20.57 20.84 20.57 20.84 437 +0.22(+1.05%)
Apr 15, 2016 20.62 20.62 20.62 20.62 595 -0.53(-2.49%)
Apr 14, 2016 21.15 21.15 21.15 21.15 100 +0.14(+0.69%)
Apr 13, 2016 21.00 21.00 21.00 21.00 400 +1.11(+5.55%)
Apr 12, 2016 19.50 19.90 19.50 19.90 1,535 +0.15(+0.76%)
Apr 11, 2016 19.55 19.96 19.55 19.75 1,032 +0.30(+1.54%)
Apr 07, 2016 19.45 19.45 19.45 19.45 200 -0.20(-1.02%)
Apr 06, 2016 19.52 19.65 19.52 19.65 540 +0.62(+3.24%)
Mar 31, 2016 19.03 19.03 19.03 19.03 400 -0.10(-0.50%)
Mar 30, 2016 18.98 19.14 18.98 19.13 820 +0.08(+0.42%)
Mar 29, 2016 19.05 19.05 19.05 19.05 1,100 +0.12(+0.63%)
Mar 21, 2016 18.74 18.93 18.74 18.93 40 -0.26(-1.36%)
Mar 18, 2016 19.44 19.44 19.19 19.19 200 +0.42(+2.24%)
Mar 17, 2016 18.22 18.77 18.05 18.77 2,269 +1.24(+7.06%)
Mar 15, 2016 17.59 17.53 17.53 17.53 900 -0.49(-2.71%)
Mar 14, 2016 17.91 18.02 17.77 18.02 26,800 -0.18(-0.99%)
Mar 11, 2016 17.85 18.20 17.84 18.20 2,820 +1.59(+9.57%)
Mar 10, 2016 17.26 17.48 16.61 16.61 1,788 -0.62(-3.60%)
Mar 09, 2016 17.12 17.23 17.09 17.23 3,701 +0.31(+1.83%)
Mar 08, 2016 17.13 17.28 16.91 16.92 2,883 -0.84(-4.73%)
Mar 07, 2016 17.70 17.93 17.70 17.76 800 +0.30(+1.71%)
Mar 04, 2016 18.04 18.04 17.26 17.46 3,755 -0.54(-2.99%)
Mar 03, 2016 17.35 18.26 17.27 18.00 23,300 +0.96(+5.63%)
Mar 02, 2016 16.94 17.08 16.78 17.04 17,982 +0.23(+1.37%)
Mar 01, 2016 16.16 16.81 15.87 16.81 6,530 +0.92(+5.79%)
Feb 29, 2016 15.90 16.27 15.78 15.89 11,971 +0.13(+0.82%)
Feb 26, 2016 15.97 16.20 15.67 15.76 59,918 +0.12(+0.77%)
Feb 25, 2016 15.05 15.64 14.95 15.64 56,691 +0.88(+5.96%)
Feb 24, 2016 14.10 14.81 13.86 14.76 34,627 +0.12(+0.82%)
Feb 23, 2016 14.22 14.64 13.96 14.64 28,601 +0.24(+1.67%)
Feb 22, 2016 13.93 14.45 13.84 14.40 60,872 +0.88(+6.51%)
Feb 19, 2016 13.50 13.94 13.34 13.52 25,530 -0.17(-1.24%)
Feb 18, 2016 13.70 13.70 13.46 13.69 2,500 -0.15(-1.08%)
Feb 17, 2016 14.00 14.16 13.84 13.84 5,700 +0.10(+0.73%)
Feb 16, 2016 13.34 13.74 13.34 13.74 13,974 +0.80(+6.18%)
Feb 12, 2016 12.27 12.94 12.94 12.94 4,400 +1.13(+9.57%)
Feb 11, 2016 12.17 12.36 11.75 11.81 6,322 -1.23(-9.43%)
Feb 10, 2016 12.82 13.18 12.72 13.04 1,162 +0.51(+4.07%)
Feb 09, 2016 11.64 12.62 11.63 12.53 5,619 +0.24(+1.95%)
Feb 08, 2016 12.24 12.37 11.87 12.29 2,215 -1.30(-9.57%)
Feb 05, 2016 14.06 14.08 13.59 13.59 3,000 -1.21(-8.18%)
Feb 04, 2016 15.36 15.36 14.79 14.80 3,300 +0.92(+6.63%)
Feb 03, 2016 14.40 14.40 13.38 13.88 5,800 -0.41(-2.88%)
Feb 02, 2016 14.94 14.94 14.20 14.29 4,116 -1.09(-7.07%)
Feb 01, 2016 15.30 15.57 15.17 15.38 15,121 -0.33(-2.10%)
Jan 29, 2016 15.13 15.71 14.96 15.71 13,150 +1.11(+7.60%)
Jan 28, 2016 15.30 15.82 14.57 14.60 33,880 +0.10(+0.69%)
Jan 27, 2016 14.88 15.31 14.35 14.50 24,240 -0.80(-5.23%)
Jan 26, 2016 13.85 15.46 13.69 15.30 75,695 +1.30(+9.29%)
Jan 25, 2016 14.95 15.06 14.00 14.00 56,605 -1.43(-9.27%)
Jan 22, 2016 14.83 16.17 14.77 15.43 58,167 +1.41(+10.06%)
Jan 21, 2016 13.54 14.87 13.38 14.02 29,369 +0.48(+3.55%)
Jan 20, 2016 13.55 13.55 11.86 13.54 39,480 -0.56(-3.97%)
Jan 19, 2016 15.02 15.66 13.73 14.10 28,079 -0.75(-5.02%)
Jan 15, 2016 14.55 14.85 14.85 14.85 17,800 -0.60(-3.91%)
Jan 14, 2016 15.74 15.99 14.91 15.45 37,218 -0.36(-2.28%)
Jan 13, 2016 16.93 17.69 15.49 15.81 9,565 -0.86(-5.17%)
Jan 12, 2016 16.65 17.33 15.91 16.67 16,448 +0.15(+0.92%)
Jan 11, 2016 16.18 16.53 15.98 16.52 16,091 +0.32(+1.98%)
Jan 08, 2016 17.37 17.57 16.20 16.20 19,179 -1.15(-6.63%)
Jan 07, 2016 18.64 18.64 17.14 17.35 34,740 -2.18(-11.16%)
Jan 06, 2016 20.31 20.31 19.12 19.53 25,518 -1.16(-5.61%)
Jan 05, 2016 20.51 21.18 20.38 20.69 16,361 +0.21(+1.03%)
Jan 04, 2016 21.48 21.48 20.31 20.48 29,703 -2.14(-9.46%)
Dec 31, 2015 22.45 22.62 22.62 22.62 64,500 +0.00(+0.00%)
Dec 30, 2015 23.06 23.19 22.60 22.62 56,409 -0.34(-1.48%)
Dec 29, 2015 22.88 23.28 22.43 22.96 60,570 +0.46(+2.04%)
Dec 28, 2015 23.30 23.30 22.17 22.50 24,735 -0.74(-3.18%)
Dec 24, 2015 22.70 23.24 23.24 23.24 24,900 +0.48(+2.11%)
Dec 23, 2015 22.21 22.76 22.16 22.76 66,424 +0.62(+2.80%)
Dec 22, 2015 21.19 22.16 20.85 22.14 10,830 +1.12(+5.33%)
Dec 21, 2015 20.71 21.81 20.71 21.02 34,283 +0.33(+1.59%)
Dec 18, 2015 21.58 21.58 20.66 20.69 124,402 -1.08(-4.96%)
Dec 17, 2015 23.37 23.37 21.72 21.77 200,795 -1.27(-5.51%)
Dec 16, 2015 21.48 23.18 21.48 23.04 43,496 +1.67(+7.81%)
Dec 15, 2015 20.84 21.76 20.84 21.37 45,927 +0.66(+3.19%)
Dec 14, 2015 21.74 21.74 20.71 20.71 69,154 -1.23(-5.61%)
Dec 11, 2015 21.95 22.16 21.77 21.94 8,755 -0.93(-4.07%)
Dec 10, 2015 21.82 23.09 21.82 22.87 64,644 +0.64(+2.88%)
Dec 09, 2015 23.36 23.36 21.96 22.23 54,260 -1.30(-5.52%)
Dec 08, 2015 24.50 24.57 23.27 23.53 83,695 -1.44(-5.77%)
Dec 07, 2015 25.27 25.34 23.84 24.97 26,580 -0.44(-1.73%)
Dec 04, 2015 24.32 25.64 24.32 25.41 15,890 +1.06(+4.35%)
Dec 03, 2015 25.57 25.57 24.10 24.35 19,706 -1.11(-4.36%)
Dec 02, 2015 26.32 26.32 25.16 25.46 21,884 -1.58(-5.84%)
Dec 01, 2015 25.97 27.07 25.96 27.04 3,810 +1.07(+4.12%)
Nov 30, 2015 26.64 26.64 25.97 25.97 2,340 -0.67(-2.51%)
Nov 27, 2015 26.63 26.64 26.63 26.64 972 +0.03(+0.11%)
Nov 25, 2015 26.03 26.61 26.61 26.61 3,700 +1.03(+4.03%)
Nov 24, 2015 25.50 25.58 25.50 25.58 878 -0.26(-1.01%)
Nov 23, 2015 24.77 25.95 24.77 25.84 6,585 +0.58(+2.30%)
Nov 20, 2015 24.66 25.30 24.66 25.26 4,445 +0.39(+1.57%)
Nov 19, 2015 24.29 25.00 24.29 24.87 1,500 +0.29(+1.18%)
Nov 18, 2015 24.15 24.58 23.79 24.58 2,972 +0.56(+2.34%)
Nov 17, 2015 23.71 24.64 23.71 24.02 3,326 +0.67(+2.86%)
Nov 16, 2015 23.35 23.35 23.35 23.35 241 +0.29(+1.26%)
Nov 13, 2015 23.00 23.59 23.00 23.06 4,069 -0.47(-2.00%)
Nov 12, 2015 25.24 25.24 23.52 23.53 5,922 -1.67(-6.63%)
Nov 11, 2015 24.57 25.61 23.50 25.20 10,008 +1.17(+4.87%)
Nov 10, 2015 22.35 24.03 22.35 24.03 12,142 +1.68(+7.49%)
Nov 09, 2015 23.12 23.24 21.18 22.36 16,201 -1.16(-4.95%)
Nov 06, 2015 23.63 23.69 23.01 23.52 6,080 -0.15(-0.63%)
Nov 05, 2015 24.08 24.11 23.50 23.67 3,005 -1.26(-5.07%)
Nov 04, 2015 24.70 25.02 24.70 24.93 2,350 +0.25(+1.03%)
Nov 03, 2015 23.95 24.94 23.18 24.68 14,115 +0.27(+1.11%)
Nov 02, 2015 23.04 24.41 23.04 24.41 2,731 -0.19(-0.77%)
Oct 30, 2015 23.76 24.87 23.74 24.60 8,833 +0.26(+1.07%)
Oct 29, 2015 25.58 25.58 24.08 24.34 12,194 -0.89(-3.53%)
Oct 28, 2015 25.25 26.65 25.08 25.23 3,623 +0.02(+0.08%)
Oct 27, 2015 26.03 26.03 24.95 25.21 15,004 -1.64(-6.11%)
Oct 26, 2015 26.51 27.32 26.09 26.85 14,878 -0.24(-0.89%)
Oct 23, 2015 26.95 27.28 26.40 27.09 54,053 +0.23(+0.86%)
Oct 22, 2015 28.04 28.04 26.40 26.86 17,605 -1.08(-3.87%)
Oct 21, 2015 28.03 28.34 27.69 27.94 7,400 -0.07(-0.25%)
Oct 20, 2015 26.69 28.04 26.69 28.01 20,917 +1.25(+4.67%)
Oct 19, 2015 25.92 26.76 23.91 26.76 40,919 +0.61(+2.33%)
Oct 16, 2015 26.34 26.34 25.46 26.15 28,003 +0.10(+0.38%)
Oct 15, 2015 24.70 26.05 24.70 26.05 49,930 +0.89(+3.54%)
Oct 14, 2015 26.71 26.80 25.00 25.16 25,624 -1.76(-6.54%)
Oct 13, 2015 27.26 28.55 26.87 26.92 44,402 -0.87(-3.13%)
Oct 12, 2015 27.19 27.92 25.49 27.79 31,117 +0.24(+0.87%)
Oct 09, 2015 27.74 27.90 27.14 27.55 28,645 -0.44(-1.57%)
Oct 08, 2015 26.34 27.99 26.34 27.99 25,829 +1.90(+7.28%)
Oct 07, 2015 25.45 27.05 25.34 26.09 130,966 +0.71(+2.80%)
Oct 06, 2015 25.80 27.00 24.43 25.38 307,937 -1.12(-4.23%)
Oct 05, 2015 24.58 26.50 24.58 26.50 12,171 +1.75(+7.07%)
Oct 02, 2015 23.34 24.75 23.01 24.75 21,775 +0.40(+1.64%)
Oct 01, 2015 24.25 24.90 22.61 24.35 52,548 +0.10(+0.41%)
Sep 30, 2015 23.48 24.57 22.01 24.25 112,495 +0.71(+3.02%)
Sep 29, 2015 24.60 24.87 22.65 23.54 111,118 -1.06(-4.31%)
Sep 28, 2015 27.07 27.07 22.13 24.60 63,099 -2.73(-9.99%)
Sep 25, 2015 27.40 27.87 27.21 27.33 75,807 +0.23(+0.85%)
Sep 24, 2015 25.67 27.10 25.27 27.10 50,319 +0.72(+2.73%)
Sep 23, 2015 26.02 27.15 26.02 26.38 55,214 +0.08(+0.30%)
Sep 22, 2015 26.81 27.00 25.71 26.30 48,611 -1.58(-5.67%)
Sep 21, 2015 29.08 31.70 27.58 27.88 43,227 -1.11(-3.83%)
Sep 18, 2015 29.80 29.86 28.83 28.99 70,748 -0.81(-2.72%)
Sep 17, 2015 29.35 31.00 29.35 29.80 26,224 +0.49(+1.67%)
Sep 16, 2015 28.99 29.31 28.65 29.31 34,168 +0.24(+0.83%)
Sep 15, 2015 29.00 29.20 28.71 29.07 31,387 +0.24(+0.83%)
Sep 14, 2015 29.45 29.45 27.67 28.83 65,165 -0.41(-1.40%)
Sep 11, 2015 27.88 29.28 27.86 29.24 19,435 +1.17(+4.17%)
Sep 10, 2015 28.91 28.91 27.07 28.07 69,815 -0.61(-2.13%)
Sep 09, 2015 30.24 30.24 28.64 28.68 53,751 -0.98(-3.30%)
Sep 08, 2015 28.00 29.67 28.00 29.66 57,283 +2.08(+7.54%)
Sep 04, 2015 28.39 27.58 27.58 27.58 28,300 -1.09(-3.80%)
Sep 03, 2015 28.00 28.98 27.99 28.67 82,037 +0.90(+3.24%)
Sep 02, 2015 26.97 27.77 25.72 27.77 33,614 +1.29(+4.87%)
Sep 01, 2015 27.50 27.91 26.14 26.48 59,322 -1.48(-5.29%)
Aug 31, 2015 27.25 28.57 26.89 27.96 56,257 +0.59(+2.16%)
Aug 28, 2015 27.66 29.00 27.26 27.37 20,045 -0.34(-1.23%)
Aug 27, 2015 28.95 28.99 26.17 27.71 62,459 +1.22(+4.61%)
Aug 26, 2015 25.50 26.54 24.21 26.49 65,591 +1.49(+5.96%)
Aug 25, 2015 27.23 29.75 24.89 25.00 100,944 -1.70(-6.37%)
Aug 24, 2015 29.89 29.89 25.70 26.70 117,447 -3.46(-11.47%)
Aug 21, 2015 30.00 30.93 29.59 30.16 87,215 -0.99(-3.18%)
Aug 20, 2015 32.63 33.15 31.13 31.15 95,452 -1.42(-4.37%)
Aug 19, 2015 32.80 32.83 31.89 32.57 94,055 +0.06(+0.19%)
Aug 18, 2015 31.00 32.85 31.00 32.51 39,898 +1.55(+5.01%)
Aug 17, 2015 30.18 31.06 30.18 30.96 16,751 +1.05(+3.51%)
Aug 14, 2015 30.43 30.43 28.61 29.91 5,426 +0.01(+0.03%)
Aug 13, 2015 29.00 30.29 29.00 29.90 22,349 +1.31(+4.58%)
Aug 12, 2015 28.63 28.63 27.60 28.59 30,683 -0.11(-0.38%)
Aug 11, 2015 28.09 28.70 28.09 28.70 13,081 +0.47(+1.66%)
Aug 10, 2015 28.05 28.45 27.98 28.23 3,123 +0.98(+3.60%)
Aug 07, 2015 26.26 27.25 26.26 27.25 10,619 +0.40(+1.49%)
Aug 06, 2015 26.57 27.99 26.56 26.85 11,501 -0.20(-0.74%)
Aug 05, 2015 27.41 27.78 26.62 27.05 14,323 -0.48(-1.74%)
Aug 04, 2015 28.48 28.60 27.38 27.53 21,524 -1.31(-4.54%)
Aug 03, 2015 29.40 29.40 28.36 28.84 15,619 -0.47(-1.60%)
Jul 31, 2015 28.75 29.76 28.74 29.31 9,507 +0.58(+2.03%)
Jul 30, 2015 28.00 28.83 27.02 28.73 13,269 +0.41(+1.44%)
Jul 29, 2015 28.00 29.05 27.25 28.32 5,018 +0.93(+3.40%)
Jul 28, 2015 26.61 27.75 26.20 27.39 27,778 +0.78(+2.93%)
Jul 27, 2015 26.47 27.04 26.10 26.61 40,844 -0.09(-0.34%)
Jul 24, 2015 28.00 28.25 26.39 26.70 36,515 -1.67(-5.90%)
Jul 23, 2015 29.10 29.11 27.83 28.37 9,858 -0.61(-2.09%)
Jul 22, 2015 28.00 29.14 27.93 28.98 13,913 +1.28(+4.62%)
Jul 21, 2015 27.50 28.25 27.40 27.70 10,734 +0.05(+0.18%)
Jul 20, 2015 28.76 28.76 27.28 27.65 60,294 -0.80(-2.81%)
Jul 17, 2015 29.38 29.38 28.17 28.45 32,262 -0.64(-2.20%)
Jul 16, 2015 29.55 30.35 28.60 29.09 88,911 +0.05(+0.17%)
Jul 15, 2015 30.25 30.25 28.90 29.04 13,016 -1.18(-3.90%)
Jul 14, 2015 30.25 30.39 29.90 30.22 8,794 +0.17(+0.57%)
Jul 13, 2015 30.46 31.00 29.75 30.05 11,996 +0.18(+0.60%)
Jul 10, 2015 31.05 31.05 29.45 29.87 15,705 +0.77(+2.65%)
Jul 09, 2015 29.07 29.77 29.00 29.10 48,586 +0.30(+1.04%)
Jul 08, 2015 31.29 31.35 28.50 28.80 47,385 -0.90(-3.03%)
Jul 07, 2015 28.84 29.73 28.09 29.70 13,037 +0.89(+3.09%)
Jul 06, 2015 29.17 29.78 28.57 28.81 15,080 -0.30(-1.03%)
Jul 02, 2015 29.35 29.11 29.11 29.11 15,500 -0.21(-0.72%)
Jul 01, 2015 31.89 31.90 28.30 29.32 46,977 +0.37(+1.28%)
Jun 30, 2015 28.98 29.84 28.76 28.95 11,198 +0.09(+0.31%)
Jun 29, 2015 30.40 30.40 28.75 28.86 74,755 -1.52(-5.00%)
Jun 26, 2015 30.82 30.82 29.95 30.38 72,601 +0.12(+0.40%)
Jun 25, 2015 30.53 30.92 30.26 30.26 60,726 +0.23(+0.77%)
Jun 24, 2015 30.24 30.70 30.01 30.03 22,721 +0.84(+2.88%)
Jun 23, 2015 29.68 32.47 28.95 29.19 43,388 +0.09(+0.31%)
Jun 22, 2015 42.58 32.00 28.56 29.10 58,395 +0.73(+2.57%)
Jun 19, 2015 27.55 28.90 27.55 28.37 49,417 +1.33(+4.92%)
Jun 18, 2015 27.21 27.79 27.04 27.04 55,860 +0.08(+0.30%)
Jun 17, 2015 27.12 27.12 26.62 26.96 10,869 -0.26(-0.96%)
Jun 16, 2015 27.59 27.59 26.84 27.22 24,405 -0.05(-0.18%)
Jun 15, 2015 27.05 27.88 27.05 27.27 47,241 +0.42(+1.56%)
Jun 12, 2015 26.60 26.99 26.25 26.85 15,613 +0.35(+1.32%)
Jun 11, 2015 26.89 27.19 26.44 26.50 42,959 -0.23(-0.86%)
Jun 10, 2015 25.74 26.73 25.65 26.73 24,478 +1.30(+5.11%)
Jun 09, 2015 25.99 25.99 24.98 25.43 64,511 -0.27(-1.05%)
Jun 08, 2015 27.03 27.03 25.70 25.70 137,126 -0.94(-3.53%)
Jun 05, 2015 27.54 30.49 25.21 26.64 458,464 +1.00(+3.90%)
Jun 04, 2015 26.47 26.47 25.42 25.64 276,900 -0.74(-2.81%)
Jun 03, 2015 25.85 26.97 25.85 26.38 180,020 +0.42(+1.62%)
Jun 02, 2015 25.80 26.54 25.25 25.96 148,640 +0.14(+0.54%)
Jun 01, 2015 25.98 26.17 25.77 25.82 117,000 +0.19(+0.74%)
May 29, 2015 25.62 26.05 25.57 25.63 10,450 -0.58(-2.21%)
May 28, 2015 26.49 26.49 26.08 26.21 16,222 +0.37(+1.43%)
May 27, 2015 26.00 26.04 25.29 25.84 28,900 +0.00(+0.00%)
May 26, 2015 26.10 26.32 25.72 25.84 12,448 -0.52(-1.97%)
May 22, 2015 26.39 26.36 26.36 26.36 6,100 -0.53(-1.97%)
May 21, 2015 27.09 27.09 26.73 26.89 17,500 -0.22(-0.81%)
May 20, 2015 26.40 27.19 26.38 27.11 178,350 +0.36(+1.35%)
May 19, 2015 26.89 27.12 26.53 26.75 88,449 +0.54(+2.06%)
May 18, 2015 26.02 26.21 25.94 26.21 6,000 +0.35(+1.35%)
May 15, 2015 25.59 25.92 25.49 25.86 3,275 +0.75(+2.99%)
May 14, 2015 24.95 25.17 24.78 25.11 4,500 +0.66(+2.70%)
May 13, 2015 24.84 24.84 24.44 24.45 1,500 -0.50(-2.00%)
May 12, 2015 25.00 25.00 23.86 24.95 3,940 -0.41(-1.62%)
May 11, 2015 25.48 25.59 25.33 25.36 11,900 -0.26(-1.01%)
May 08, 2015 25.89 25.89 25.45 25.62 52,000 +0.46(+1.83%)
May 07, 2015 24.74 25.18 24.74 25.16 4,000 +0.97(+4.01%)
May 06, 2015 24.00 24.20 24.00 24.19 12,020 -0.09(-0.37%)
May 05, 2015 24.79 24.79 24.10 24.28 6,317 -0.54(-2.18%)
May 04, 2015 25.06 25.06 24.73 24.82 3,398 -0.46(-1.82%)
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.