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 31, 2015 15.44 15.45 15.19 15.19 246,960 -0.25(-1.62%)
Aug 28, 2015 15.63 15.65 15.36 15.44 143,558 -0.28(-1.78%)
Aug 27, 2015 15.30 15.85 15.19 15.72 185,839 +0.59(+3.91%)
Aug 26, 2015 14.90 15.19 14.74 15.13 242,685 +0.31(+2.08%)
Aug 25, 2015 15.25 15.33 14.75 14.82 330,792 -0.13(-0.87%)
Aug 24, 2015 15.04 15.60 12.75 14.95 721,927 -0.86(-5.44%)
Aug 21, 2015 16.11 16.48 15.80 15.81 438,552 -0.62(-3.77%)
Aug 20, 2015 16.48 16.66 16.39 16.43 84,312 -0.06(-0.36%)
Aug 19, 2015 16.40 16.54 16.29 16.49 65,300 -0.07(-0.42%)
Aug 18, 2015 16.55 16.57 16.38 16.56 118,292 +0.02(+0.12%)
Aug 17, 2015 16.14 16.59 16.14 16.54 146,841 +0.21(+1.29%)
Aug 14, 2015 16.10 16.34 16.00 16.33 133,943 +0.23(+1.43%)
Aug 13, 2015 16.22 16.26 15.95 16.10 158,568 -0.05(-0.31%)
Aug 12, 2015 16.10 16.15 15.67 16.15 474,111 +0.21(+1.32%)
Aug 11, 2015 15.54 16.01 15.50 15.94 308,956 +0.29(+1.85%)
Aug 10, 2015 15.78 15.82 15.52 15.65 701,240 -0.11(-0.70%)
Aug 07, 2015 16.14 16.14 15.75 15.76 217,969 -0.30(-1.87%)
Aug 06, 2015 16.38 16.38 15.87 16.06 240,073 -0.24(-1.47%)
Aug 05, 2015 16.69 16.69 16.16 16.30 213,311 -0.35(-2.10%)
Aug 04, 2015 16.70 16.81 16.57 16.65 145,869 -0.03(-0.18%)
Aug 03, 2015 16.66 16.78 16.60 16.68 225,086 +0.04(+0.24%)
Jul 31, 2015 16.70 16.87 16.60 16.64 135,185 +0.07(+0.42%)
Jul 30, 2015 16.46 16.63 16.33 16.57 152,166 +0.13(+0.79%)
Jul 29, 2015 16.19 16.47 16.05 16.44 158,937 +0.32(+1.99%)
Jul 28, 2015 15.89 16.31 15.89 16.12 240,981 +0.20(+1.26%)
Jul 27, 2015 15.81 16.07 15.80 15.92 348,902 +0.03(+0.19%)
Jul 24, 2015 16.33 16.43 15.86 15.89 747,613 -0.34(-2.09%)
Jul 23, 2015 16.55 16.60 16.22 16.23 1,060,000 -0.37(-2.23%)
Jul 22, 2015 16.70 16.77 16.59 16.60 299,533 -0.08(-0.48%)
Jul 21, 2015 16.80 16.84 16.67 16.68 145,426 -0.15(-0.89%)
Jul 20, 2015 16.85 16.90 16.66 16.83 388,300 +0.00(+0.00%)
Jul 17, 2015 16.93 16.93 16.76 16.83 145,101 -0.07(-0.41%)
Jul 16, 2015 16.87 17.07 16.85 16.90 183,448 +0.02(+0.12%)
Jul 15, 2015 16.75 16.88 16.62 16.88 232,867 +0.12(+0.72%)
Jul 14, 2015 16.76 16.94 16.75 16.76 173,366 +0.01(+0.06%)
Jul 13, 2015 16.79 16.90 16.66 16.75 291,741 -0.04(-0.24%)
Jul 10, 2015 16.65 16.90 16.58 16.79 732,439 -0.57(-3.28%)
Jul 09, 2015 17.86 17.86 17.30 17.36 467,746 -0.36(-2.03%)
Jul 08, 2015 17.90 17.97 17.61 17.72 395,563 -0.25(-1.39%)
Jul 07, 2015 17.59 17.99 17.53 17.97 515,123 +0.66(+3.81%)
Jul 06, 2015 17.07 17.31 16.90 17.31 389,534 +0.25(+1.47%)
Jul 02, 2015 16.97 17.06 17.06 17.06 429,600 +0.06(+0.35%)
Jul 01, 2015 16.77 17.04 16.58 17.00 649,854 +0.31(+1.86%)
Jun 30, 2015 16.85 17.09 16.62 16.69 728,006 -0.10(-0.60%)
Jun 29, 2015 17.25 17.32 16.75 16.79 676,221 -0.52(-3.00%)
Jun 26, 2015 17.80 17.91 17.19 17.31 492,228 -0.47(-2.64%)
Jun 25, 2015 18.13 18.13 17.77 17.78 532,862 -0.32(-1.77%)
Jun 24, 2015 18.37 18.37 18.10 18.10 192,624 -0.21(-1.15%)
Jun 23, 2015 18.45 18.45 18.28 18.31 249,469 -0.07(-0.38%)
Jun 22, 2015 18.64 18.67 18.38 18.38 204,074 -0.20(-1.08%)
Jun 19, 2015 18.63 18.69 18.43 18.58 104,934 +0.00(+0.00%)
Jun 18, 2015 18.34 18.69 18.34 18.58 223,983 +0.22(+1.20%)
Jun 17, 2015 18.14 18.37 17.96 18.36 306,995 +0.23(+1.27%)
Jun 16, 2015 18.15 18.21 18.07 18.13 159,954 +0.01(+0.06%)
Jun 15, 2015 18.34 18.34 18.11 18.12 119,799 -0.22(-1.20%)
Jun 12, 2015 18.27 18.40 18.17 18.34 153,999 +0.05(+0.27%)
Jun 11, 2015 17.90 18.32 17.90 18.29 183,637 +0.48(+2.70%)
Jun 10, 2015 17.79 17.92 17.75 17.81 343,596 -0.16(-0.89%)
Jun 09, 2015 18.09 18.20 17.95 17.97 508,891 -0.22(-1.21%)
Jun 08, 2015 18.37 18.37 18.15 18.19 465,369 -0.15(-0.82%)
Jun 05, 2015 18.91 18.72 18.25 18.34 701,511 -0.57(-3.01%)
Jun 04, 2015 19.04 19.05 18.89 18.91 300,673 -0.14(-0.73%)
Jun 03, 2015 19.40 19.40 19.00 19.05 421,246 -0.30(-1.55%)
Jun 02, 2015 19.56 19.56 19.30 19.35 178,850 -0.28(-1.43%)
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.