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 (%)
Sep 30, 2016 15.75 15.92 15.67 15.80 136,090 +0.04(+0.25%)
Sep 29, 2016 15.81 15.95 15.55 15.76 352,604 -0.14(-0.88%)
Sep 28, 2016 15.99 16.09 15.62 15.90 284,049 -0.08(-0.50%)
Sep 27, 2016 15.97 16.08 15.88 15.98 244,106 +0.07(+0.44%)
Sep 26, 2016 15.77 16.11 15.67 15.91 413,850 +0.06(+0.38%)
Sep 23, 2016 16.01 16.08 15.80 15.85 352,092 -0.26(-1.61%)
Sep 22, 2016 15.96 16.12 15.86 16.11 435,056 +0.33(+2.09%)
Sep 21, 2016 15.54 15.85 15.25 15.78 426,177 +0.32(+2.07%)
Sep 20, 2016 15.42 15.54 15.35 15.46 335,480 +0.14(+0.91%)
Sep 19, 2016 15.05 15.48 15.05 15.32 206,601 +0.32(+2.13%)
Sep 16, 2016 15.29 15.29 14.92 15.00 155,335 -0.27(-1.77%)
Sep 15, 2016 15.03 15.34 14.97 15.27 246,828 +0.20(+1.33%)
Sep 14, 2016 15.07 15.28 14.94 15.07 188,051 +0.15(+1.01%)
Sep 13, 2016 15.10 15.26 14.89 14.92 208,868 -0.31(-2.04%)
Sep 12, 2016 14.79 15.45 14.55 15.23 789,469 +0.25(+1.67%)
Sep 09, 2016 16.08 16.08 14.97 14.98 652,842 -1.17(-7.24%)
Sep 08, 2016 16.30 16.30 16.09 16.15 440,134 -0.12(-0.74%)
Sep 07, 2016 16.08 16.33 16.08 16.27 592,498 +0.22(+1.37%)
Sep 06, 2016 16.00 16.10 15.83 16.05 213,659 +0.10(+0.63%)
Sep 02, 2016 15.70 15.95 15.95 15.95 363,400 +0.42(+2.70%)
Sep 01, 2016 15.70 15.72 15.32 15.53 141,493 -0.14(-0.89%)
Aug 31, 2016 15.55 15.67 15.38 15.67 145,327 +0.07(+0.45%)
Aug 30, 2016 15.53 15.63 15.42 15.60 84,521 +0.12(+0.78%)
Aug 29, 2016 15.35 15.66 15.35 15.48 187,332 +0.10(+0.65%)
Aug 26, 2016 15.81 15.81 15.25 15.38 344,918 -0.32(-2.04%)
Aug 25, 2016 15.67 15.80 15.61 15.70 139,422 +0.03(+0.19%)
Aug 24, 2016 15.93 15.93 15.56 15.67 107,827 -0.17(-1.07%)
Aug 23, 2016 15.45 15.88 15.45 15.84 496,986 +0.33(+2.13%)
Aug 22, 2016 15.50 15.58 15.41 15.51 237,616 +0.01(+0.06%)
Aug 19, 2016 15.45 15.55 15.36 15.50 294,144 +0.02(+0.13%)
Aug 18, 2016 15.59 15.73 15.44 15.48 290,850 -0.03(-0.19%)
Aug 17, 2016 15.49 15.51 15.21 15.51 358,919 +0.00(+0.00%)
Aug 16, 2016 15.82 15.82 15.45 15.51 364,810 -0.25(-1.59%)
Aug 15, 2016 15.90 15.95 15.72 15.76 385,294 -0.13(-0.82%)
Aug 12, 2016 15.94 16.08 15.82 15.89 220,189 -0.02(-0.13%)
Aug 11, 2016 16.00 16.01 15.80 15.91 131,331 -0.16(-1.00%)
Aug 10, 2016 16.19 16.23 16.01 16.07 137,587 -0.23(-1.41%)
Aug 09, 2016 16.01 16.30 15.97 16.30 298,463 +0.33(+2.07%)
Aug 08, 2016 16.08 16.10 15.94 15.97 273,390 -0.03(-0.19%)
Aug 05, 2016 15.61 16.03 15.61 16.00 278,296 +0.37(+2.37%)
Aug 04, 2016 15.65 15.65 15.41 15.63 163,909 +0.07(+0.45%)
Aug 03, 2016 15.28 15.56 15.12 15.56 140,457 +0.25(+1.63%)
Aug 02, 2016 15.63 15.67 15.25 15.31 257,688 -0.22(-1.42%)
Aug 01, 2016 15.45 15.64 15.35 15.53 330,321 +0.12(+0.78%)
Jul 29, 2016 15.39 15.44 15.19 15.41 170,501 +0.06(+0.39%)
Jul 28, 2016 15.24 15.35 15.10 15.35 254,579 +0.15(+0.99%)
Jul 27, 2016 15.30 15.32 14.98 15.20 139,869 -0.04(-0.26%)
Jul 26, 2016 15.22 15.27 15.14 15.24 98,670 +0.06(+0.40%)
Jul 25, 2016 15.31 15.31 15.11 15.18 283,363 -0.05(-0.33%)
Jul 22, 2016 15.17 15.29 15.03 15.23 192,646 +0.18(+1.20%)
Jul 21, 2016 15.10 15.13 15.00 15.05 166,470 +0.00(+0.00%)
Jul 20, 2016 14.92 15.10 14.87 15.05 342,062 +0.12(+0.80%)
Jul 19, 2016 14.67 14.94 14.65 14.93 226,189 +0.28(+1.91%)
Jul 18, 2016 14.49 14.67 14.49 14.65 271,117 +0.19(+1.31%)
Jul 15, 2016 14.51 14.51 14.33 14.46 393,519 -0.08(-0.55%)
Jul 14, 2016 14.62 14.62 14.45 14.54 399,070 -0.02(-0.14%)
Jul 13, 2016 14.58 14.62 14.46 14.56 357,319 -0.05(-0.34%)
Jul 12, 2016 14.59 14.64 14.46 14.61 294,440 -0.58(-3.82%)
Jul 11, 2016 15.00 15.19 14.78 15.19 607,456 +0.30(+2.01%)
Jul 08, 2016 14.91 14.95 14.71 14.89 251,151 +0.15(+1.02%)
Jul 07, 2016 15.07 15.10 14.57 14.74 487,872 -0.29(-1.93%)
Jul 06, 2016 14.82 15.05 14.53 15.03 347,383 +0.21(+1.42%)
Jul 05, 2016 15.05 15.08 14.72 14.82 450,272 -0.23(-1.53%)
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.