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 (%)
Sep 27, 2013 19.90 20.08 19.87 19.98 186,315 +0.08(+0.40%)
Sep 26, 2013 20.00 20.12 19.85 19.90 152,996 -0.13(-0.65%)
Sep 25, 2013 20.00 20.08 20.00 20.03 87,343 -0.08(-0.40%)
Sep 24, 2013 19.88 20.18 19.65 20.11 241,724 +0.16(+0.80%)
Sep 23, 2013 19.55 20.08 19.54 19.95 145,137 +0.45(+2.31%)
Sep 20, 2013 20.11 20.11 19.50 19.50 237,732 -0.81(-3.99%)
Sep 19, 2013 20.90 20.90 20.08 20.31 305,291 -0.35(-1.69%)
Sep 18, 2013 19.35 20.69 19.17 20.66 447,255 +1.41(+7.32%)
Sep 17, 2013 19.25 19.52 19.12 19.25 91,302 -0.13(-0.67%)
Sep 16, 2013 20.05 19.73 19.14 19.38 192,368 +0.14(+0.73%)
Sep 13, 2013 18.72 19.31 18.72 19.24 184,468 +0.44(+2.34%)
Sep 12, 2013 18.87 19.04 18.47 18.80 183,345 +0.00(+0.00%)
Sep 11, 2013 18.45 18.80 18.09 18.80 217,954 +0.38(+2.06%)
Sep 10, 2013 18.99 18.99 18.36 18.42 168,794 -0.51(-2.69%)
Sep 09, 2013 18.88 18.95 18.76 18.93 143,567 +0.17(+0.91%)
Sep 06, 2013 18.36 18.80 18.36 18.76 222,499 +0.66(+3.65%)
Sep 05, 2013 18.47 18.47 18.08 18.10 161,935 -0.50(-2.69%)
Sep 04, 2013 18.08 18.62 18.08 18.60 287,427 +0.47(+2.59%)
Sep 03, 2013 18.48 18.48 17.65 18.13 222,804 -0.29(-1.57%)
Aug 30, 2013 18.55 18.77 18.22 18.42 69,929 +0.10(+0.55%)
Aug 29, 2013 17.85 18.58 17.70 18.32 112,699 +0.33(+1.83%)
Aug 28, 2013 18.35 18.41 17.86 17.99 118,355 -0.49(-2.65%)
Aug 27, 2013 18.04 18.63 18.04 18.48 184,217 -0.01(-0.05%)
Aug 26, 2013 18.55 18.64 18.20 18.49 172,641 +0.16(+0.87%)
Aug 23, 2013 17.38 18.35 17.38 18.33 182,265 +1.00(+5.77%)
Aug 22, 2013 17.20 17.37 16.97 17.33 209,786 +0.34(+2.00%)
Aug 21, 2013 17.10 17.43 16.81 16.99 256,623 -0.11(-0.64%)
Aug 20, 2013 16.49 17.45 16.35 17.10 363,410 +0.98(+6.08%)
Aug 19, 2013 17.36 17.66 16.12 16.12 701,699 -1.63(-9.18%)
Aug 16, 2013 18.54 18.55 17.75 17.75 314,415 -0.69(-3.74%)
Aug 15, 2013 18.84 18.85 18.32 18.44 413,372 -0.76(-3.96%)
Aug 14, 2013 19.20 19.32 19.02 19.20 105,580 -0.07(-0.36%)
Aug 13, 2013 20.05 20.06 19.20 19.27 327,176 -0.70(-3.51%)
Aug 12, 2013 19.62 20.03 19.60 19.97 105,589 +0.17(+0.86%)
Aug 09, 2013 19.80 20.00 19.74 19.80 153,537 -0.04(-0.22%)
Aug 08, 2013 19.35 19.85 19.35 19.84 140,131 +0.62(+3.24%)
Aug 07, 2013 19.24 19.35 18.84 19.22 268,431 -0.07(-0.36%)
Aug 06, 2013 19.35 19.39 19.20 19.29 69,721 -0.13(-0.67%)
Aug 05, 2013 19.95 19.95 19.30 19.42 244,803 -0.37(-1.87%)
Aug 02, 2013 19.46 19.79 19.46 19.79 126,043 +0.47(+2.43%)
Aug 01, 2013 20.20 20.20 19.32 19.32 167,769 -0.60(-3.01%)
Jul 31, 2013 20.75 20.75 19.54 19.92 226,817 -0.49(-2.40%)
Jul 30, 2013 19.89 20.64 19.89 20.41 219,843 +0.66(+3.34%)
Jul 29, 2013 19.60 19.95 19.60 19.75 107,116 +0.12(+0.61%)
Jul 26, 2013 19.38 19.71 19.38 19.63 63,827 +0.29(+1.50%)
Jul 25, 2013 19.70 19.70 19.21 19.34 167,889 -0.17(-0.87%)
Jul 24, 2013 20.50 20.50 19.30 19.51 398,464 -1.07(-5.20%)
Jul 23, 2013 20.40 20.67 20.30 20.58 149,891 +0.18(+0.88%)
Jul 22, 2013 20.29 20.92 20.25 20.40 220,332 +0.15(+0.74%)
Jul 19, 2013 20.38 20.60 20.16 20.25 122,100 +0.01(+0.05%)
Jul 18, 2013 20.56 20.56 20.17 20.24 127,053 -0.17(-0.81%)
Jul 17, 2013 20.28 20.62 20.26 20.41 121,769 +0.32(+1.57%)
Jul 16, 2013 20.48 20.48 20.05 20.09 143,668 -0.31(-1.52%)
Jul 15, 2013 20.01 20.41 19.88 20.40 116,711 +0.39(+1.95%)
Jul 12, 2013 20.30 20.64 19.84 20.01 107,239 -0.29(-1.43%)
Jul 11, 2013 19.80 20.37 19.44 20.30 456,814 +0.51(+2.58%)
Jul 10, 2013 20.16 20.65 19.70 19.79 205,357 -0.43(-2.13%)
Jul 09, 2013 20.40 20.38 20.07 20.22 273,386 +0.15(+0.75%)
Jul 08, 2013 19.82 20.20 19.41 20.07 259,129 +0.38(+1.93%)
Jul 05, 2013 20.95 20.96 18.75 19.69 814,568 -1.29(-6.15%)
Jul 03, 2013 21.47 21.47 20.65 20.98 270,433 -0.58(-2.69%)
Jul 02, 2013 21.98 21.99 21.32 21.56 187,168 -0.49(-2.22%)
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.