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 29, 2015 19.58 19.69 19.52 19.55 136,214 -0.01(-0.05%)
May 28, 2015 19.46 19.58 19.42 19.56 70,014 +0.08(+0.41%)
May 27, 2015 19.37 19.53 19.35 19.48 143,686 +0.13(+0.67%)
May 26, 2015 19.56 19.58 19.28 19.35 353,840 -0.16(-0.82%)
May 22, 2015 19.50 19.51 19.51 19.51 740,300 -0.11(-0.56%)
May 21, 2015 19.61 19.73 19.53 19.62 668,427 -0.02(-0.10%)
May 20, 2015 19.64 19.72 19.56 19.64 236,488 +0.02(+0.10%)
May 19, 2015 19.64 19.71 19.45 19.62 147,720 +0.02(+0.10%)
May 18, 2015 19.47 19.60 19.37 19.60 120,060 +0.11(+0.56%)
May 15, 2015 19.37 19.49 19.30 19.49 100,343 +0.21(+1.08%)
May 14, 2015 19.03 19.33 19.03 19.28 731,978 +0.27(+1.43%)
May 13, 2015 19.22 19.28 18.96 19.01 275,912 -0.14(-0.73%)
May 12, 2015 18.96 19.22 18.87 19.15 407,534 +0.08(+0.42%)
May 11, 2015 19.44 19.44 19.04 19.07 1,080,101 -0.38(-1.95%)
May 08, 2015 19.26 19.59 19.26 19.45 302,383 +0.30(+1.57%)
May 07, 2015 19.09 19.21 18.80 19.15 377,646 +0.03(+0.16%)
May 06, 2015 19.37 19.56 18.95 19.12 794,916 -0.26(-1.34%)
May 05, 2015 19.90 19.95 19.31 19.38 442,120 -0.49(-2.47%)
May 04, 2015 19.75 19.89 19.70 19.87 224,356 +0.10(+0.51%)
May 01, 2015 19.69 19.82 19.53 19.77 247,389 +0.16(+0.82%)
Apr 30, 2015 19.84 19.88 19.51 19.61 460,500 -0.29(-1.46%)
Apr 29, 2015 20.05 20.17 19.84 19.90 485,389 -0.33(-1.63%)
Apr 28, 2015 20.42 20.43 20.10 20.23 390,824 -0.19(-0.93%)
Apr 27, 2015 20.49 20.61 20.35 20.42 449,712 -0.05(-0.24%)
Apr 24, 2015 20.42 20.54 20.42 20.47 215,535 +0.08(+0.39%)
Apr 23, 2015 20.39 20.45 20.36 20.39 134,779 +0.01(+0.05%)
Apr 22, 2015 20.46 20.47 20.25 20.38 989,596 -0.06(-0.29%)
Apr 21, 2015 20.48 20.58 20.32 20.44 445,589 +0.00(+0.00%)
Apr 20, 2015 20.49 20.49 20.34 20.44 327,596 +0.03(+0.15%)
Apr 17, 2015 20.40 20.50 20.32 20.41 120,337 -0.05(-0.24%)
Apr 16, 2015 20.40 20.51 20.25 20.46 249,757 +0.11(+0.54%)
Apr 15, 2015 20.48 20.48 20.35 20.35 165,036 -0.05(-0.25%)
Apr 14, 2015 20.43 20.55 20.40 20.40 125,129 -0.03(-0.15%)
Apr 13, 2015 20.38 20.53 20.38 20.43 156,409 +0.05(+0.25%)
Apr 10, 2015 20.15 20.46 20.15 20.38 117,208 +0.29(+1.44%)
Apr 09, 2015 20.40 20.41 20.05 20.09 648,609 -1.03(-4.88%)
Apr 08, 2015 21.08 21.19 20.92 21.12 511,941 +0.05(+0.25%)
Apr 07, 2015 21.23 21.23 21.03 21.07 326,511 -0.14(-0.67%)
Apr 06, 2015 21.07 21.22 20.98 21.21 500,758 +0.21(+1.00%)
Apr 02, 2015 20.85 21.00 21.00 21.00 176,900 +0.05(+0.24%)
Apr 01, 2015 20.85 20.95 20.70 20.95 152,760 +0.18(+0.87%)
Mar 31, 2015 20.79 20.89 20.70 20.77 172,844 +0.00(+0.00%)
Mar 30, 2015 20.86 20.88 20.60 20.77 262,082 +0.04(+0.19%)
Mar 27, 2015 20.84 20.95 20.68 20.73 100,317 -0.03(-0.14%)
Mar 26, 2015 20.75 21.00 20.65 20.76 111,307 -0.07(-0.34%)
Mar 25, 2015 20.92 21.14 20.82 20.83 150,519 -0.08(-0.38%)
Mar 24, 2015 21.11 21.11 20.87 20.91 215,308 -0.20(-0.95%)
Mar 23, 2015 20.99 21.17 20.90 21.11 417,185 +0.19(+0.91%)
Mar 20, 2015 20.68 20.92 20.63 20.92 170,272 +0.33(+1.60%)
Mar 19, 2015 20.64 20.75 20.45 20.59 406,555 +0.02(+0.10%)
Mar 18, 2015 20.03 20.81 19.95 20.57 305,403 +0.56(+2.80%)
Mar 17, 2015 19.64 20.08 19.50 20.01 461,631 +0.15(+0.76%)
Mar 16, 2015 19.70 19.94 19.68 19.86 351,269 +0.20(+1.02%)
Mar 13, 2015 19.53 19.66 19.40 19.66 155,799 +0.13(+0.67%)
Mar 12, 2015 19.27 19.58 19.27 19.53 253,066 +0.22(+1.14%)
Mar 11, 2015 19.59 19.62 19.25 19.31 223,561 -0.18(-0.92%)
Mar 10, 2015 19.50 19.55 19.40 19.49 215,334 -0.05(-0.26%)
Mar 09, 2015 19.60 19.81 19.51 19.54 189,132 -0.03(-0.15%)
Mar 06, 2015 20.21 20.22 19.50 19.57 548,075 -0.74(-3.64%)
Mar 05, 2015 20.36 20.46 20.25 20.31 126,768 -0.10(-0.49%)
Mar 04, 2015 20.32 20.41 20.24 20.41 269,339 +0.06(+0.29%)
Mar 03, 2015 20.50 20.50 20.30 20.35 181,721 -0.08(-0.39%)
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.