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 (%)
May 31, 2017 17.75 17.75 17.35 17.61 329,980 -0.08(-0.45%)
May 30, 2017 17.91 17.91 17.62 17.69 145,114 -0.17(-0.95%)
May 26, 2017 17.80 17.90 17.56 17.86 110,187 +0.07(+0.39%)
May 25, 2017 17.75 18.00 17.71 17.79 143,479 +0.02(+0.11%)
May 24, 2017 17.62 17.81 17.62 17.77 117,601 +0.14(+0.79%)
May 23, 2017 17.49 17.67 17.33 17.63 160,556 +0.21(+1.21%)
May 22, 2017 17.01 17.48 17.01 17.42 316,235 +0.43(+2.53%)
May 19, 2017 16.92 17.07 16.83 16.99 155,298 +0.12(+0.74%)
May 18, 2017 16.87 16.98 16.70 16.86 122,270 -0.03(-0.15%)
May 17, 2017 17.00 17.08 16.78 16.89 311,921 -0.09(-0.53%)
May 16, 2017 16.94 17.12 16.93 16.98 111,552 +0.14(+0.83%)
May 15, 2017 16.69 17.15 16.69 16.84 286,274 +0.07(+0.42%)
May 12, 2017 16.91 17.07 16.65 16.77 293,375 -0.15(-0.89%)
May 11, 2017 16.92 16.98 16.75 16.92 449,642 +0.04(+0.24%)
May 10, 2017 16.70 16.99 16.66 16.88 327,694 +0.07(+0.42%)
May 09, 2017 17.34 17.51 16.70 16.81 627,590 -0.55(-3.17%)
May 08, 2017 17.65 17.79 17.36 17.36 265,098 -0.29(-1.64%)
May 05, 2017 17.34 17.74 17.26 17.65 471,807 +0.27(+1.55%)
May 04, 2017 17.50 17.55 17.10 17.38 410,194 -0.20(-1.14%)
May 03, 2017 18.05 18.20 17.43 17.58 626,546 -0.46(-2.55%)
May 02, 2017 18.63 18.63 17.91 18.04 368,384 -0.55(-2.96%)
May 01, 2017 18.30 18.77 18.30 18.59 336,131 +0.24(+1.31%)
Apr 28, 2017 18.90 18.90 18.21 18.35 451,519 -0.51(-2.70%)
Apr 27, 2017 18.59 19.00 18.45 18.86 1,162,230 +0.33(+1.78%)
Apr 26, 2017 18.15 18.54 18.10 18.53 253,945 +0.40(+2.21%)
Apr 25, 2017 17.99 18.20 17.95 18.13 255,481 +0.19(+1.06%)
Apr 24, 2017 18.02 18.09 17.64 17.94 272,182 +0.03(+0.17%)
Apr 21, 2017 18.17 18.17 17.86 17.91 285,437 +0.09(+0.51%)
Apr 20, 2017 18.00 18.15 17.46 17.82 268,028 -0.18(-1.00%)
Apr 19, 2017 18.16 18.22 17.94 18.00 260,106 -0.11(-0.61%)
Apr 18, 2017 18.12 18.23 17.92 18.11 575,702 +0.05(+0.28%)
Apr 17, 2017 17.73 18.09 17.64 18.06 566,755 +0.45(+2.56%)
Apr 13, 2017 17.50 17.81 17.46 17.61 441,331 +0.11(+0.63%)
Apr 12, 2017 17.56 17.68 17.50 17.50 154,153 -0.10(-0.57%)
Apr 11, 2017 17.40 17.68 17.29 17.60 263,725 +0.18(+1.03%)
Apr 10, 2017 17.40 17.48 17.14 17.42 416,819 -0.58(-3.22%)
Apr 07, 2017 17.94 18.10 17.77 18.00 344,956 +0.06(+0.33%)
Apr 06, 2017 17.90 17.96 17.55 17.94 359,305 +0.16(+0.90%)
Apr 05, 2017 17.97 18.05 17.70 17.78 503,053 -0.15(-0.84%)
Apr 04, 2017 17.80 17.99 17.69 17.93 203,640 +0.18(+1.01%)
Apr 03, 2017 17.80 17.80 17.62 17.75 140,635 +0.02(+0.11%)
Mar 31, 2017 17.80 17.85 17.65 17.73 271,404 +0.01(+0.06%)
Mar 30, 2017 17.70 17.75 17.60 17.72 288,127 +0.03(+0.17%)
Mar 29, 2017 17.38 17.73 17.35 17.69 532,974 +0.44(+2.55%)
Mar 28, 2017 17.07 17.36 17.00 17.25 176,944 +0.15(+0.88%)
Mar 27, 2017 16.91 17.10 16.72 17.10 473,119 +0.08(+0.47%)
Mar 24, 2017 16.98 17.12 16.82 17.02 299,006 +0.06(+0.35%)
Mar 23, 2017 16.94 17.10 16.86 16.96 234,089 +0.12(+0.71%)
Mar 22, 2017 16.70 16.90 16.70 16.84 119,644 +0.07(+0.42%)
Mar 21, 2017 16.88 16.95 16.67 16.77 202,795 -0.08(-0.45%)
Mar 20, 2017 16.78 16.95 16.63 16.85 220,592 +0.07(+0.39%)
Mar 17, 2017 16.59 16.77 16.54 16.78 220,370 +0.27(+1.64%)
Mar 16, 2017 16.40 16.55 16.30 16.51 173,456 +0.13(+0.79%)
Mar 15, 2017 15.85 16.49 15.82 16.38 285,663 +0.57(+3.61%)
Mar 14, 2017 15.91 15.97 15.75 15.81 199,739 -0.15(-0.94%)
Mar 13, 2017 16.19 16.39 15.92 15.96 190,475 -0.06(-0.37%)
Mar 10, 2017 15.70 16.25 15.70 16.02 86,650 +0.33(+2.10%)
Mar 09, 2017 15.90 16.20 15.60 15.69 223,172 -0.26(-1.63%)
Mar 08, 2017 16.41 16.48 15.95 15.95 357,962 -0.58(-3.51%)
Mar 07, 2017 16.60 16.68 16.48 16.53 109,013 -0.09(-0.54%)
Mar 06, 2017 16.60 16.63 16.42 16.62 180,474 +0.00(+0.00%)
Mar 03, 2017 16.65 16.70 16.41 16.62 183,080 -0.03(-0.18%)
Mar 02, 2017 16.69 16.74 16.56 16.65 203,317 -0.03(-0.18%)
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.