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 30, 2014 22.50 22.78 22.45 22.77 214,857 +0.27(+1.20%)
May 29, 2014 22.62 22.65 22.45 22.50 399,241 -0.08(-0.35%)
May 28, 2014 22.55 22.66 22.41 22.58 276,039 +0.05(+0.22%)
May 27, 2014 22.17 22.54 22.17 22.53 394,148 +0.26(+1.17%)
May 23, 2014 22.06 22.27 22.27 22.27 265,100 +0.23(+1.05%)
May 22, 2014 21.90 22.07 21.85 22.04 137,094 +0.20(+0.91%)
May 21, 2014 21.84 21.93 21.70 21.84 250,284 +0.07(+0.32%)
May 20, 2014 21.99 22.07 21.70 21.77 244,216 -0.19(-0.87%)
May 19, 2014 21.78 22.03 21.70 21.96 421,530 +0.24(+1.11%)
May 16, 2014 21.55 21.75 21.43 21.72 256,292 +0.20(+0.93%)
May 15, 2014 21.72 21.72 21.46 21.52 273,779 -0.14(-0.65%)
May 14, 2014 21.50 21.78 21.50 21.66 218,003 +0.11(+0.51%)
May 13, 2014 21.61 21.61 21.42 21.55 409,064 -0.02(-0.09%)
May 12, 2014 21.53 21.71 21.49 21.57 467,510 +0.12(+0.56%)
May 09, 2014 21.53 21.68 21.40 21.45 303,922 -0.12(-0.56%)
May 08, 2014 21.70 21.78 21.37 21.57 333,023 -0.37(-1.69%)
May 07, 2014 21.80 21.97 21.69 21.94 374,197 +0.24(+1.11%)
May 06, 2014 21.74 21.74 21.55 21.70 228,858 -0.06(-0.28%)
May 05, 2014 21.69 21.86 21.55 21.76 306,850 +0.10(+0.46%)
May 02, 2014 21.74 21.89 21.50 21.66 235,124 -0.17(-0.78%)
May 01, 2014 21.72 21.88 21.68 21.83 222,878 +0.10(+0.46%)
Apr 30, 2014 21.25 21.73 21.25 21.73 476,150 +0.51(+2.40%)
Apr 29, 2014 21.73 21.73 21.18 21.22 520,692 -0.51(-2.35%)
Apr 28, 2014 21.56 22.07 21.55 21.73 983,400 +0.19(+0.88%)
Apr 25, 2014 21.40 21.57 21.30 21.54 488,626 +0.15(+0.70%)
Apr 24, 2014 21.45 21.55 21.30 21.39 414,478 -0.01(-0.05%)
Apr 23, 2014 21.45 21.53 21.34 21.40 438,489 +0.08(+0.38%)
Apr 22, 2014 21.12 21.43 21.12 21.32 447,017 +0.23(+1.09%)
Apr 21, 2014 20.91 21.11 20.91 21.09 561,942 +0.24(+1.15%)
Apr 17, 2014 20.84 20.85 20.85 20.85 290,700 -0.25(-1.18%)
Apr 16, 2014 20.94 21.15 20.92 21.10 109,110 +0.18(+0.86%)
Apr 15, 2014 20.93 21.04 20.85 20.92 443,709 +0.07(+0.34%)
Apr 14, 2014 21.06 21.15 20.65 20.85 368,547 -0.15(-0.71%)
Apr 11, 2014 20.95 21.18 20.85 21.00 170,845 -0.12(-0.57%)
Apr 10, 2014 21.14 21.46 20.90 21.12 243,668 +0.00(+0.00%)
Apr 09, 2014 21.05 21.17 20.81 21.12 677,725 -0.78(-3.56%)
Apr 08, 2014 22.16 22.16 21.80 21.90 721,692 -0.11(-0.50%)
Apr 07, 2014 22.10 22.25 21.85 22.01 1,026,663 +0.05(+0.23%)
Apr 04, 2014 21.99 22.13 21.60 21.96 447,383 +0.10(+0.46%)
Apr 03, 2014 22.08 22.11 21.67 21.86 696,903 -0.09(-0.41%)
Apr 02, 2014 21.98 22.25 21.94 21.95 351,825 -0.05(-0.23%)
Apr 01, 2014 21.97 22.15 21.65 22.00 356,088 +0.23(+1.06%)
Mar 31, 2014 21.61 21.94 21.49 21.77 546,288 +0.37(+1.73%)
Mar 28, 2014 21.55 21.63 21.38 21.40 236,179 +0.11(+0.52%)
Mar 27, 2014 21.44 21.44 21.02 21.29 231,529 +0.00(+0.00%)
Mar 26, 2014 21.65 21.76 21.29 21.29 224,249 -0.23(-1.07%)
Mar 25, 2014 21.83 21.90 21.51 21.52 279,504 -0.28(-1.28%)
Mar 24, 2014 22.50 22.50 21.69 21.80 398,557 -0.31(-1.40%)
Mar 21, 2014 21.77 22.13 21.77 22.11 182,406 +0.42(+1.94%)
Mar 20, 2014 21.60 21.69 21.09 21.69 652,966 +0.09(+0.42%)
Mar 19, 2014 22.48 22.66 21.50 21.60 381,359 -0.72(-3.23%)
Mar 18, 2014 22.13 22.33 22.09 22.32 117,834 +0.27(+1.22%)
Mar 17, 2014 22.11 22.24 22.05 22.05 190,783 -0.05(-0.23%)
Mar 14, 2014 22.10 22.48 22.05 22.10 334,355 +0.05(+0.23%)
Mar 13, 2014 21.68 22.18 21.68 22.05 178,161 +0.27(+1.24%)
Mar 12, 2014 21.22 21.98 21.22 21.78 160,864 +0.43(+2.01%)
Mar 11, 2014 21.46 21.66 21.32 21.35 73,494 -0.11(-0.51%)
Mar 10, 2014 21.62 21.67 21.33 21.46 82,676 +0.13(+0.61%)
Mar 07, 2014 22.01 22.02 21.30 21.33 476,492 -0.79(-3.57%)
Mar 06, 2014 22.43 22.43 22.12 22.12 237,436 -0.21(-0.94%)
Mar 05, 2014 22.32 22.36 22.19 22.33 235,702 +0.00(+0.00%)
Mar 04, 2014 22.31 22.49 21.94 22.33 327,507 +0.19(+0.86%)
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.