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 (%)
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%)
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.