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 (%)
Oct 31, 2014 21.04 21.12 20.90 21.09 169,598 +0.22(+1.05%)
Oct 30, 2014 20.58 22.32 20.57 20.87 92,384 +0.25(+1.21%)
Oct 29, 2014 21.12 21.12 20.37 20.62 412,630 -0.41(-1.95%)
Oct 28, 2014 20.80 21.10 20.76 21.03 168,812 +0.18(+0.86%)
Oct 27, 2014 20.79 20.89 20.76 20.85 189,092 +0.09(+0.43%)
Oct 24, 2014 20.64 20.80 20.51 20.76 136,159 +0.09(+0.44%)
Oct 23, 2014 20.98 20.98 20.61 20.67 188,492 -0.05(-0.24%)
Oct 22, 2014 20.86 21.12 20.72 20.72 250,357 -0.14(-0.67%)
Oct 21, 2014 20.66 20.96 20.51 20.86 201,533 +0.36(+1.76%)
Oct 20, 2014 20.37 20.50 20.23 20.50 163,433 +0.20(+0.99%)
Oct 17, 2014 20.33 20.45 20.16 20.30 187,523 +0.10(+0.50%)
Oct 16, 2014 20.03 20.32 19.80 20.20 220,227 +0.04(+0.20%)
Oct 15, 2014 20.46 20.55 19.73 20.16 656,790 -0.20(-0.98%)
Oct 14, 2014 20.29 20.50 20.18 20.36 212,182 +0.13(+0.64%)
Oct 13, 2014 20.15 20.48 20.15 20.23 268,475 +0.11(+0.55%)
Oct 10, 2014 20.38 20.58 20.10 20.12 180,184 -0.15(-0.74%)
Oct 09, 2014 20.43 20.75 20.22 20.27 305,012 -0.13(-0.64%)
Oct 08, 2014 19.98 20.42 19.80 20.40 428,113 -0.39(-1.88%)
Oct 07, 2014 20.66 20.96 20.47 20.79 552,831 +0.12(+0.58%)
Oct 06, 2014 20.41 20.76 20.41 20.67 282,036 +0.26(+1.27%)
Oct 03, 2014 20.24 20.43 20.22 20.41 201,676 +0.18(+0.89%)
Oct 02, 2014 20.53 20.53 19.94 20.23 325,255 -0.28(-1.37%)
Oct 01, 2014 20.12 20.62 20.12 20.51 215,403 +0.45(+2.24%)
Sep 30, 2014 20.81 20.82 20.03 20.06 371,947 -0.67(-3.23%)
Sep 29, 2014 20.82 20.82 20.60 20.73 158,309 -0.17(-0.81%)
Sep 26, 2014 20.94 20.94 20.36 20.90 251,965 +0.08(+0.38%)
Sep 25, 2014 20.75 20.86 20.60 20.82 173,090 +0.11(+0.53%)
Sep 24, 2014 20.72 20.89 20.68 20.71 220,554 -0.10(-0.48%)
Sep 23, 2014 20.92 20.92 20.69 20.81 211,124 -0.12(-0.57%)
Sep 22, 2014 21.30 21.37 20.93 20.93 187,217 -0.33(-1.55%)
Sep 19, 2014 21.15 21.29 21.00 21.26 263,502 +0.22(+1.05%)
Sep 18, 2014 21.46 21.49 21.00 21.04 457,895 -0.47(-2.18%)
Sep 17, 2014 21.55 21.79 21.39 21.51 299,310 -0.02(-0.09%)
Sep 16, 2014 21.36 21.61 21.03 21.53 371,601 +0.23(+1.08%)
Sep 15, 2014 21.49 21.60 21.25 21.30 372,938 -0.22(-1.02%)
Sep 12, 2014 22.34 22.35 21.46 21.52 616,906 -0.87(-3.89%)
Sep 11, 2014 22.33 22.45 22.22 22.39 161,557 +0.04(+0.18%)
Sep 10, 2014 22.62 22.62 22.27 22.35 186,776 -0.33(-1.46%)
Sep 09, 2014 22.80 22.90 22.62 22.68 82,466 -0.14(-0.61%)
Sep 08, 2014 22.94 22.95 22.81 22.82 84,888 -0.11(-0.48%)
Sep 05, 2014 22.60 23.83 22.60 22.93 254,025 +0.30(+1.33%)
Sep 04, 2014 22.93 22.93 22.61 22.63 202,007 -0.25(-1.09%)
Sep 03, 2014 22.84 22.99 22.81 22.88 112,146 +0.12(+0.53%)
Sep 02, 2014 22.94 23.00 22.76 22.76 189,664 -0.21(-0.92%)
Aug 29, 2014 22.81 22.97 22.97 22.97 121,100 +0.12(+0.53%)
Aug 28, 2014 22.80 22.85 22.76 22.85 119,682 +0.01(+0.04%)
Aug 27, 2014 22.83 22.85 22.75 22.84 162,577 +0.00(+0.00%)
Aug 26, 2014 22.74 22.84 22.74 22.84 111,711 +0.10(+0.44%)
Aug 25, 2014 22.72 22.76 22.62 22.74 110,565 +0.10(+0.44%)
Aug 22, 2014 22.85 22.85 22.57 22.64 163,797 -0.17(-0.74%)
Aug 21, 2014 22.59 22.84 22.59 22.81 154,045 +0.26(+1.15%)
Aug 20, 2014 22.57 22.64 22.48 22.55 187,498 -0.02(-0.09%)
Aug 19, 2014 22.52 22.69 22.50 22.57 144,747 +0.03(+0.13%)
Aug 18, 2014 22.51 22.59 22.47 22.54 270,276 +0.05(+0.22%)
Aug 15, 2014 22.26 22.49 22.26 22.49 138,936 +0.29(+1.31%)
Aug 14, 2014 22.11 22.22 22.03 22.20 63,520 +0.20(+0.91%)
Aug 13, 2014 22.02 22.12 21.94 22.00 98,728 +0.05(+0.23%)
Aug 12, 2014 22.10 22.10 21.93 21.95 173,315 -0.12(-0.54%)
Aug 11, 2014 22.08 22.20 22.05 22.07 165,341 +0.14(+0.64%)
Aug 08, 2014 21.96 22.04 21.86 21.93 97,921 -0.01(-0.05%)
Aug 07, 2014 21.75 22.15 21.67 21.94 192,520 +0.27(+1.25%)
Aug 06, 2014 21.43 21.72 21.40 21.67 245,815 +0.27(+1.26%)
Aug 05, 2014 21.41 21.64 21.38 21.40 227,101 +0.00(+0.00%)
Aug 04, 2014 21.54 21.65 21.30 21.40 193,452 -0.07(-0.33%)
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.