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 (%)
Jan 30, 2015 20.02 20.10 19.84 19.94 163,299 -0.10(-0.50%)
Jan 29, 2015 20.13 20.19 19.69 20.04 273,464 -0.11(-0.55%)
Jan 28, 2015 20.37 20.48 20.10 20.15 115,059 -0.19(-0.93%)
Jan 27, 2015 20.30 20.40 20.16 20.34 173,219 -0.03(-0.15%)
Jan 26, 2015 20.18 20.38 19.96 20.37 108,441 +0.28(+1.39%)
Jan 23, 2015 20.23 20.38 19.95 20.09 284,687 -0.16(-0.79%)
Jan 22, 2015 19.71 20.27 19.70 20.25 207,604 +0.62(+3.16%)
Jan 21, 2015 19.38 19.64 19.37 19.63 156,295 +0.21(+1.08%)
Jan 20, 2015 20.00 20.08 19.40 19.42 343,746 -0.64(-3.19%)
Jan 16, 2015 19.62 20.06 19.60 20.06 187,729 +0.42(+2.14%)
Jan 15, 2015 19.64 19.92 19.62 19.64 200,911 -0.05(-0.25%)
Jan 14, 2015 19.74 19.74 19.26 19.69 485,271 -0.15(-0.76%)
Jan 13, 2015 20.29 20.45 19.65 19.84 586,456 -0.41(-2.02%)
Jan 12, 2015 20.27 20.33 20.05 20.25 336,929 -0.02(-0.10%)
Jan 09, 2015 20.65 20.65 20.26 20.27 496,521 -1.25(-5.81%)
Jan 08, 2015 21.49 21.60 21.36 21.52 612,823 +0.05(+0.23%)
Jan 07, 2015 21.58 21.58 21.31 21.47 333,575 -0.02(-0.09%)
Jan 06, 2015 21.56 21.59 21.30 21.49 489,330 +0.05(+0.23%)
Jan 05, 2015 21.56 21.62 21.28 21.44 182,176 -0.14(-0.65%)
Jan 02, 2015 21.29 21.65 20.93 21.58 230,715 +0.54(+2.57%)
Dec 31, 2014 21.54 21.04 21.04 21.04 204,300 -0.44(-2.05%)
Dec 30, 2014 21.79 21.79 21.30 21.48 304,462 -0.22(-1.01%)
Dec 29, 2014 21.47 21.95 21.47 21.70 212,798 +0.26(+1.21%)
Dec 26, 2014 21.22 21.50 21.10 21.44 366,697 +0.36(+1.71%)
Dec 24, 2014 21.41 21.08 21.08 21.08 309,500 -0.33(-1.54%)
Dec 23, 2014 21.66 21.75 21.30 21.41 269,182 -0.11(-0.51%)
Dec 22, 2014 21.46 21.55 21.35 21.52 335,186 +0.23(+1.08%)
Dec 19, 2014 20.97 21.29 20.75 21.29 168,504 +0.35(+1.67%)
Dec 18, 2014 20.91 21.08 20.64 20.94 145,839 +0.24(+1.16%)
Dec 17, 2014 20.14 20.70 20.10 20.70 255,251 +0.62(+3.09%)
Dec 16, 2014 20.52 20.57 20.07 20.08 340,157 -0.33(-1.62%)
Dec 15, 2014 21.03 21.06 20.39 20.41 696,537 -0.75(-3.54%)
Dec 12, 2014 21.46 21.46 21.02 21.16 167,513 -0.31(-1.44%)
Dec 11, 2014 20.90 21.50 20.90 21.47 201,029 +0.25(+1.18%)
Dec 10, 2014 21.60 21.64 21.18 21.22 224,959 -0.34(-1.58%)
Dec 09, 2014 21.05 21.70 21.01 21.56 262,202 +0.41(+1.94%)
Dec 08, 2014 21.77 21.81 21.08 21.15 661,040 -0.66(-3.03%)
Dec 05, 2014 22.12 22.20 21.60 21.81 424,307 -0.41(-1.85%)
Dec 04, 2014 22.32 22.32 22.02 22.22 392,618 -0.09(-0.40%)
Dec 03, 2014 22.23 22.31 22.06 22.31 594,743 +0.15(+0.68%)
Dec 02, 2014 22.01 22.20 21.88 22.16 330,462 +0.18(+0.82%)
Dec 01, 2014 22.25 22.25 21.90 21.98 224,080 -0.24(-1.08%)
Nov 28, 2014 22.15 22.28 22.10 22.22 60,698 +0.04(+0.18%)
Nov 26, 2014 21.95 22.18 22.18 22.18 212,400 +0.23(+1.05%)
Nov 25, 2014 21.82 21.95 21.79 21.95 82,924 +0.08(+0.37%)
Nov 24, 2014 21.80 21.88 21.70 21.87 131,766 +0.20(+0.92%)
Nov 21, 2014 21.85 21.94 21.52 21.67 240,484 -0.01(-0.05%)
Nov 20, 2014 21.56 21.70 21.49 21.68 142,383 +0.11(+0.51%)
Nov 19, 2014 21.77 21.77 21.51 21.57 204,548 -0.18(-0.83%)
Nov 18, 2014 21.73 21.82 21.58 21.75 104,435 +0.00(+0.00%)
Nov 17, 2014 21.62 21.75 21.51 21.75 235,302 +0.25(+1.16%)
Nov 14, 2014 21.43 21.72 21.43 21.50 186,802 +0.02(+0.09%)
Nov 13, 2014 21.38 21.60 21.33 21.48 204,711 +0.08(+0.37%)
Nov 12, 2014 21.29 21.46 21.16 21.40 112,462 +0.09(+0.43%)
Nov 11, 2014 21.20 21.32 21.07 21.31 92,648 +0.11(+0.51%)
Nov 10, 2014 21.11 21.30 21.03 21.20 99,124 +0.03(+0.14%)
Nov 07, 2014 20.97 21.22 20.89 21.17 266,746 +0.19(+0.91%)
Nov 06, 2014 21.02 21.20 20.97 20.98 168,200 -0.04(-0.19%)
Nov 05, 2014 20.87 21.05 20.75 21.02 154,239 +0.23(+1.11%)
Nov 04, 2014 21.08 21.12 20.63 20.79 141,567 -0.22(-1.05%)
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.