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 (%)
Aug 30, 2013 18.55 18.77 18.22 18.42 69,929 +0.10(+0.55%)
Aug 29, 2013 17.85 18.58 17.70 18.32 112,699 +0.33(+1.83%)
Aug 28, 2013 18.35 18.41 17.86 17.99 118,355 -0.49(-2.65%)
Aug 27, 2013 18.04 18.63 18.04 18.48 184,217 -0.01(-0.05%)
Aug 26, 2013 18.55 18.64 18.20 18.49 172,641 +0.16(+0.87%)
Aug 23, 2013 17.38 18.35 17.38 18.33 182,265 +1.00(+5.77%)
Aug 22, 2013 17.20 17.37 16.97 17.33 209,786 +0.34(+2.00%)
Aug 21, 2013 17.10 17.43 16.81 16.99 256,623 -0.11(-0.64%)
Aug 20, 2013 16.49 17.45 16.35 17.10 363,410 +0.98(+6.08%)
Aug 19, 2013 17.36 17.66 16.12 16.12 701,699 -1.63(-9.18%)
Aug 16, 2013 18.54 18.55 17.75 17.75 314,415 -0.69(-3.74%)
Aug 15, 2013 18.84 18.85 18.32 18.44 413,372 -0.76(-3.96%)
Aug 14, 2013 19.20 19.32 19.02 19.20 105,580 -0.07(-0.36%)
Aug 13, 2013 20.05 20.06 19.20 19.27 327,176 -0.70(-3.51%)
Aug 12, 2013 19.62 20.03 19.60 19.97 105,589 +0.17(+0.86%)
Aug 09, 2013 19.80 20.00 19.74 19.80 153,537 -0.04(-0.22%)
Aug 08, 2013 19.35 19.85 19.35 19.84 140,131 +0.62(+3.24%)
Aug 07, 2013 19.24 19.35 18.84 19.22 268,431 -0.07(-0.36%)
Aug 06, 2013 19.35 19.39 19.20 19.29 69,721 -0.13(-0.67%)
Aug 05, 2013 19.95 19.95 19.30 19.42 244,803 -0.37(-1.87%)
Aug 02, 2013 19.46 19.79 19.46 19.79 126,043 +0.47(+2.43%)
Aug 01, 2013 20.20 20.20 19.32 19.32 167,769 -0.60(-3.01%)
Jul 31, 2013 20.75 20.75 19.54 19.92 226,817 -0.49(-2.40%)
Jul 30, 2013 19.89 20.64 19.89 20.41 219,843 +0.66(+3.34%)
Jul 29, 2013 19.60 19.95 19.60 19.75 107,116 +0.12(+0.61%)
Jul 26, 2013 19.38 19.71 19.38 19.63 63,827 +0.29(+1.50%)
Jul 25, 2013 19.70 19.70 19.21 19.34 167,889 -0.17(-0.87%)
Jul 24, 2013 20.50 20.50 19.30 19.51 398,464 -1.07(-5.20%)
Jul 23, 2013 20.40 20.67 20.30 20.58 149,891 +0.18(+0.88%)
Jul 22, 2013 20.29 20.92 20.25 20.40 220,332 +0.15(+0.74%)
Jul 19, 2013 20.38 20.60 20.16 20.25 122,100 +0.01(+0.05%)
Jul 18, 2013 20.56 20.56 20.17 20.24 127,053 -0.17(-0.81%)
Jul 17, 2013 20.28 20.62 20.26 20.41 121,769 +0.32(+1.57%)
Jul 16, 2013 20.48 20.48 20.05 20.09 143,668 -0.31(-1.52%)
Jul 15, 2013 20.01 20.41 19.88 20.40 116,711 +0.39(+1.95%)
Jul 12, 2013 20.30 20.64 19.84 20.01 107,239 -0.29(-1.43%)
Jul 11, 2013 19.80 20.37 19.44 20.30 456,814 +0.51(+2.58%)
Jul 10, 2013 20.16 20.65 19.70 19.79 205,357 -0.43(-2.13%)
Jul 09, 2013 20.40 20.38 20.07 20.22 273,386 +0.15(+0.75%)
Jul 08, 2013 19.82 20.20 19.41 20.07 259,129 +0.38(+1.93%)
Jul 05, 2013 20.95 20.96 18.75 19.69 814,568 -1.29(-6.15%)
Jul 03, 2013 21.47 21.47 20.65 20.98 270,433 -0.58(-2.69%)
Jul 02, 2013 21.98 21.99 21.32 21.56 187,168 -0.49(-2.22%)
Jul 01, 2013 22.00 22.17 21.75 22.05 339,216 +0.35(+1.61%)
Jun 28, 2013 21.92 21.92 21.25 21.70 157,860 +0.58(+2.75%)
Jun 26, 2013 20.75 21.37 20.46 21.12 133,061 +0.82(+4.04%)
Jun 25, 2013 20.40 20.48 19.89 20.30 91,953 +0.68(+3.47%)
Jun 24, 2013 20.73 20.73 19.01 19.62 406,765 -1.13(-5.45%)
Jun 21, 2013 21.20 21.20 20.06 20.75 141,344 +0.24(+1.17%)
Jun 20, 2013 22.00 22.00 20.43 20.51 405,492 -1.61(-7.28%)
Jun 19, 2013 23.78 24.07 22.12 22.12 291,007 -1.36(-5.79%)
Jun 18, 2013 23.04 23.58 22.61 23.48 87,298 +0.52(+2.26%)
Jun 17, 2013 23.88 23.94 22.83 22.96 119,570 -0.67(-2.84%)
Jun 14, 2013 23.90 24.48 23.53 23.63 91,423 -0.11(-0.46%)
Jun 13, 2013 21.79 23.89 21.50 23.74 260,572 +2.12(+9.79%)
Jun 12, 2013 22.31 22.44 21.52 21.62 97,237 -0.63(-2.82%)
Jun 11, 2013 22.68 22.68 22.15 22.25 91,557 -0.69(-3.01%)
Jun 10, 2013 23.62 23.62 22.89 22.94 73,956 -0.69(-2.93%)
Jun 07, 2013 24.47 24.47 23.26 23.63 53,231 -0.47(-1.94%)
Jun 06, 2013 23.29 24.10 23.02 24.10 45,169 +0.98(+4.24%)
Jun 05, 2013 23.67 23.77 23.11 23.12 148,335 -0.53(-2.24%)
Jun 04, 2013 23.35 23.92 22.96 23.65 107,206 +0.49(+2.12%)
Jun 03, 2013 23.60 23.63 22.72 23.16 155,668 -0.36(-1.51%)
May 31, 2013 24.50 25.11 23.50 23.52 116,991 -0.98(-4.02%)
May 30, 2013 24.83 25.34 24.50 24.50 187,421 -0.21(-0.85%)
May 29, 2013 24.15 24.94 22.30 24.71 348,492 +0.14(+0.57%)
May 28, 2013 26.70 26.70 24.09 24.57 245,347 -1.70(-6.47%)
May 24, 2013 26.39 26.39 25.83 26.27 76,967 -0.32(-1.20%)
May 23, 2013 26.83 26.83 25.10 26.59 131,228 -0.07(-0.26%)
May 22, 2013 27.44 28.45 26.26 26.66 219,758 -0.86(-3.12%)
May 21, 2013 28.19 28.19 27.46 27.52 94,095 -0.67(-2.38%)
May 20, 2013 28.80 29.01 28.19 28.19 72,095 -0.41(-1.43%)
May 17, 2013 28.54 29.04 28.54 28.60 38,871 +0.03(+0.11%)
May 16, 2013 27.54 28.83 27.54 28.57 61,603 +0.68(+2.44%)
May 15, 2013 27.75 27.95 27.32 27.89 89,935 -0.35(-1.24%)
May 13, 2013 29.30 29.35 28.00 28.24 189,834 -1.03(-3.52%)
May 10, 2013 29.99 30.39 29.11 29.27 113,580 -0.56(-1.88%)
May 09, 2013 31.39 31.39 29.76 29.83 72,642 -0.61(-2.00%)
May 08, 2013 30.00 30.50 30.00 30.44 69,849 +0.54(+1.81%)
May 07, 2013 29.50 29.90 29.50 29.90 127,791 +0.55(+1.87%)
May 06, 2013 29.00 30.31 28.66 29.35 164,964 +0.19(+0.65%)
May 03, 2013 29.56 30.64 29.04 29.16 242,999 -1.48(-4.84%)
May 02, 2013 30.45 30.81 30.20 30.64 39,443 +0.23(+0.77%)
May 01, 2013 31.32 31.32 30.30 30.41 85,295 -0.77(-2.47%)
Apr 30, 2013 31.11 31.18 30.70 31.18 51,579 +0.35(+1.14%)
Apr 29, 2013 30.40 30.95 30.35 30.83 70,628 +0.72(+2.39%)
Apr 26, 2013 30.15 30.32 29.90 30.11 70,859 -0.01(-0.03%)
Apr 25, 2013 30.23 30.26 29.92 30.12 30,732 +0.00(+0.00%)
Apr 24, 2013 30.00 30.18 29.82 30.12 35,822 +0.09(+0.30%)
Apr 23, 2013 29.75 30.06 29.73 30.03 92,486 +0.55(+1.87%)
Apr 22, 2013 29.18 29.62 28.76 29.48 185,485 +0.47(+1.62%)
Apr 19, 2013 28.80 29.05 28.45 29.01 52,754 +0.25(+0.87%)
Apr 18, 2013 28.64 28.93 28.49 28.76 152,151 +0.11(+0.39%)
Apr 17, 2013 29.70 29.70 28.40 28.65 134,019 -1.09(-3.67%)
Apr 16, 2013 29.50 29.79 29.25 29.74 46,729 +0.99(+3.44%)
Apr 15, 2013 30.00 30.30 28.75 28.75 149,175 -1.69(-5.55%)
Apr 12, 2013 30.20 30.60 30.20 30.44 19,917 -0.06(-0.20%)
Apr 11, 2013 30.63 30.82 30.50 30.50 91,291 -0.13(-0.42%)
Apr 10, 2013 30.76 30.76 30.20 30.63 101,592 -1.21(-3.80%)
Apr 09, 2013 32.19 32.19 31.78 31.84 156,068 -0.21(-0.65%)
Apr 08, 2013 31.65 32.05 31.54 32.05 135,710 +0.44(+1.39%)
Apr 05, 2013 31.74 31.74 30.60 31.61 125,460 +0.34(+1.09%)
Apr 04, 2013 30.88 31.39 30.60 31.27 183,519 +0.67(+2.19%)
Apr 03, 2013 31.62 31.73 30.60 30.60 134,473 -0.89(-2.83%)
Apr 02, 2013 31.90 32.25 31.36 31.49 174,152 -0.10(-0.32%)
Apr 01, 2013 31.86 32.08 31.42 31.59 84,475 -0.27(-0.85%)
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%)
Jan 02, 2013 25.45 25.91 24.45 25.91 59,859 +1.46(+5.97%)
Dec 31, 2012 24.00 24.45 23.93 24.45 13,525 +0.34(+1.41%)
Dec 28, 2012 24.16 24.30 24.05 24.11 17,600 -0.28(-1.15%)
Dec 27, 2012 24.79 24.79 24.00 24.39 14,170 -0.21(-0.85%)
Dec 26, 2012 24.63 24.78 24.50 24.60 61,605 -0.09(-0.36%)
Dec 24, 2012 24.50 24.87 24.50 24.69 15,025 -0.14(-0.56%)
Dec 21, 2012 24.90 24.94 24.63 24.83 18,211 -0.34(-1.35%)
Dec 20, 2012 24.93 25.17 24.87 25.17 14,306 +0.24(+0.96%)
Dec 19, 2012 24.67 24.94 24.50 24.93 20,782 +0.57(+2.34%)
Dec 18, 2012 23.85 24.36 23.85 24.36 13,477 +0.33(+1.37%)
Dec 17, 2012 23.80 24.12 23.79 24.03 11,488 +0.24(+1.01%)
Dec 14, 2012 23.99 24.07 23.50 23.79 16,648 -0.29(-1.20%)
Dec 13, 2012 24.31 24.36 23.50 24.08 73,270 -0.23(-0.95%)
Dec 12, 2012 24.83 24.83 24.30 24.31 50,207 -0.56(-2.25%)
Dec 11, 2012 25.29 25.29 24.84 24.87 36,418 -0.22(-0.88%)
Dec 10, 2012 24.52 25.11 24.52 25.09 95,199 +0.38(+1.54%)
Dec 07, 2012 24.51 24.91 24.51 24.71 28,020 +0.14(+0.57%)
Dec 06, 2012 24.49 24.82 24.44 24.57 29,994 +0.07(+0.29%)
Dec 05, 2012 25.28 25.28 24.45 24.50 46,891 -0.38(-1.53%)
Dec 04, 2012 24.90 25.04 24.60 24.88 56,268 -0.06(-0.24%)
Nov 30, 2012 24.80 25.00 24.80 24.94 67,187 +0.14(+0.56%)
Nov 29, 2012 25.56 25.56 24.40 24.80 45,129 +0.42(+1.72%)
Nov 28, 2012 24.25 24.50 23.96 24.38 68,160 +0.07(+0.29%)
Nov 27, 2012 24.69 24.69 24.15 24.31 35,408 -0.09(-0.37%)
Nov 26, 2012 24.25 24.76 23.97 24.40 150,774 +0.11(+0.45%)
Nov 23, 2012 24.10 24.29 23.93 24.29 15,061 +0.49(+2.06%)
Nov 21, 2012 23.96 23.96 23.51 23.80 37,446 +0.18(+0.76%)
Nov 20, 2012 24.20 24.36 23.00 23.62 113,341 -0.16(-0.68%)
Nov 19, 2012 23.82 24.24 23.69 23.78 95,044 +0.17(+0.73%)
Nov 16, 2012 22.45 23.67 22.45 23.61 127,025 +1.85(+8.50%)
Nov 15, 2012 18.53 22.21 18.53 21.76 213,410 +0.98(+4.72%)
Nov 14, 2012 22.50 22.60 20.50 20.78 236,998 -1.70(-7.56%)
Nov 13, 2012 23.75 23.75 21.97 22.48 210,959 -1.40(-5.85%)
Nov 12, 2012 24.14 24.32 23.86 23.88 74,953 +0.14(+0.57%)
Nov 09, 2012 23.75 24.09 23.10 23.74 22,481 -0.03(-0.12%)
Nov 08, 2012 23.71 24.30 23.70 23.77 55,804 +0.02(+0.08%)
Nov 07, 2012 25.05 25.05 22.45 23.75 195,926 -1.28(-5.11%)
Nov 06, 2012 25.80 25.80 24.90 25.03 86,569 -0.84(-3.25%)
Nov 05, 2012 25.95 26.20 25.45 25.87 59,713 -0.06(-0.23%)
Nov 02, 2012 26.74 27.90 25.93 25.93 84,752 -0.46(-1.74%)
Nov 01, 2012 26.79 27.19 26.00 26.39 113,627 -0.04(-0.15%)
Oct 31, 2012 25.85 26.48 25.81 26.43 76,752 +1.06(+4.18%)
Oct 26, 2012 25.92 25.37 25.37 25.37 30,000 -0.39(-1.51%)
Oct 25, 2012 26.38 26.38 25.40 25.76 54,045 -0.30(-1.15%)
Oct 24, 2012 25.16 26.06 25.16 26.06 57,335 +0.80(+3.17%)
Oct 23, 2012 24.95 25.38 24.88 25.26 70,842 -0.64(-2.47%)
Oct 19, 2012 26.58 27.99 25.72 25.90 121,642 -0.48(-1.82%)
Oct 18, 2012 26.88 28.10 26.10 26.38 308,656 +0.50(+1.93%)
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.