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 (%)
Jul 31, 2017 17.65 17.93 17.60 17.92 215,767 +0.29(+1.64%)
Jul 28, 2017 17.73 17.74 17.48 17.63 165,922 -0.10(-0.56%)
Jul 27, 2017 17.68 17.73 17.46 17.73 160,092 +0.07(+0.40%)
Jul 26, 2017 17.56 17.69 17.53 17.66 109,469 +0.13(+0.74%)
Jul 25, 2017 17.85 17.88 17.45 17.53 269,464 -0.24(-1.35%)
Jul 24, 2017 17.98 17.98 17.73 17.77 198,752 -0.09(-0.50%)
Jul 21, 2017 17.70 17.86 17.64 17.86 174,247 +0.26(+1.48%)
Jul 20, 2017 17.56 17.73 17.50 17.60 128,041 +0.05(+0.28%)
Jul 19, 2017 17.37 17.59 17.23 17.55 306,774 +0.18(+1.04%)
Jul 18, 2017 17.83 17.83 17.15 17.37 641,219 -0.52(-2.91%)
Jul 17, 2017 18.04 18.08 17.84 17.89 381,007 -0.11(-0.61%)
Jul 14, 2017 17.80 18.09 17.80 18.00 166,583 +0.25(+1.41%)
Jul 13, 2017 18.17 18.20 17.61 17.75 289,841 -0.38(-2.10%)
Jul 12, 2017 18.14 18.34 18.06 18.13 406,315 -0.55(-2.94%)
Jul 11, 2017 18.62 18.73 18.47 18.68 490,606 +0.12(+0.65%)
Jul 10, 2017 18.60 18.76 18.40 18.56 501,249 +0.03(+0.16%)
Jul 07, 2017 18.94 18.94 18.43 18.53 386,999 -0.30(-1.59%)
Jul 06, 2017 19.10 19.10 18.71 18.83 388,379 -0.27(-1.41%)
Jul 05, 2017 19.18 19.25 18.92 19.10 249,822 +0.01(+0.05%)
Jul 03, 2017 18.76 19.09 18.69 19.09 149,620 +0.44(+2.36%)
Jun 30, 2017 18.77 18.77 18.60 18.65 94,580 -0.07(-0.37%)
Jun 29, 2017 18.85 18.93 18.31 18.72 336,120 -0.27(-1.42%)
Jun 28, 2017 19.01 19.16 18.68 18.99 189,819 +0.09(+0.48%)
Jun 27, 2017 19.50 19.50 18.87 18.90 266,285 -0.55(-2.83%)
Jun 26, 2017 19.35 19.45 19.14 19.45 288,849 +0.11(+0.57%)
Jun 23, 2017 19.12 19.36 19.11 19.34 258,920 +0.22(+1.15%)
Jun 22, 2017 18.92 19.20 18.89 19.12 181,393 +0.20(+1.06%)
Jun 21, 2017 18.99 19.21 18.82 18.92 174,161 -0.08(-0.42%)
Jun 20, 2017 19.29 19.29 18.93 19.00 287,203 -0.27(-1.40%)
Jun 19, 2017 19.15 19.30 19.14 19.27 275,167 +0.14(+0.73%)
Jun 16, 2017 18.84 19.13 18.84 19.13 234,890 +0.32(+1.70%)
Jun 15, 2017 18.52 18.89 18.52 18.81 210,367 +0.17(+0.91%)
Jun 14, 2017 18.49 18.68 18.40 18.64 139,245 +0.20(+1.08%)
Jun 13, 2017 18.37 18.50 18.28 18.44 98,601 +0.07(+0.36%)
Jun 12, 2017 18.26 18.50 18.20 18.37 74,569 +0.10(+0.57%)
Jun 09, 2017 18.01 18.35 18.01 18.27 160,416 +0.21(+1.16%)
Jun 08, 2017 17.91 18.12 17.70 18.06 179,151 +0.35(+1.98%)
Jun 07, 2017 17.69 17.85 17.66 17.71 117,363 +0.04(+0.23%)
Jun 06, 2017 17.75 17.82 17.54 17.67 110,615 -0.12(-0.67%)
Jun 05, 2017 18.05 18.05 17.78 17.79 161,687 -0.24(-1.33%)
Jun 02, 2017 18.03 18.21 18.00 18.03 144,257 +0.08(+0.45%)
Jun 01, 2017 17.72 18.01 17.68 17.95 159,826 +0.34(+1.93%)
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%)
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.