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 (%)
Jan 31, 2013 27.84 28.08 27.75 27.93 25,661 +0.08(+0.29%)
Jan 30, 2013 27.97 27.97 27.71 27.85 47,133 +0.01(+0.04%)
Jan 29, 2013 27.51 27.87 27.49 27.84 44,340 -0.01(-0.04%)
Jan 28, 2013 27.70 27.99 27.45 27.85 70,417 +0.44(+1.59%)
Jan 25, 2013 27.26 27.42 27.18 27.41 30,133 +0.15(+0.57%)
Jan 24, 2013 27.51 27.95 27.25 27.26 67,965 -0.39(-1.41%)
Jan 23, 2013 27.86 27.86 27.57 27.65 36,853 -0.06(-0.22%)
Jan 22, 2013 27.43 27.75 27.43 27.71 82,183 +0.38(+1.39%)
Jan 18, 2013 27.50 27.50 26.95 27.33 20,916 +0.23(+0.85%)
Jan 17, 2013 26.75 27.17 26.75 27.10 61,413 +0.35(+1.31%)
Jan 16, 2013 26.72 26.75 26.49 26.75 23,666 +0.14(+0.53%)
Jan 15, 2013 26.43 26.61 26.39 26.61 12,278 +0.31(+1.18%)
Jan 14, 2013 26.84 26.84 26.30 26.30 20,349 -0.24(-0.90%)
Jan 11, 2013 26.77 26.77 26.18 26.54 16,208 +0.17(+0.64%)
Jan 10, 2013 26.93 26.93 25.98 26.37 53,044 -1.07(-3.91%)
Jan 09, 2013 27.73 27.73 27.43 27.44 175,529 -0.02(-0.07%)
Jan 08, 2013 27.44 27.50 27.25 27.46 107,813 +0.27(+0.99%)
Jan 07, 2013 26.88 27.20 26.88 27.19 180,707 +0.31(+1.15%)
Jan 04, 2013 26.25 26.88 26.25 26.88 45,860 +0.72(+2.76%)
Jan 03, 2013 25.83 26.45 25.83 26.16 85,967 +0.25(+0.96%)
Jan 02, 2013 25.45 25.91 24.45 25.91 59,859 +1.46(+5.97%)
Dec 31, 2012 24.00 24.45 23.93 24.45 13,525 +0.34(+1.41%)
Dec 28, 2012 24.16 24.30 24.05 24.11 17,600 -0.28(-1.15%)
Dec 27, 2012 24.79 24.79 24.00 24.39 14,170 -0.21(-0.85%)
Dec 26, 2012 24.63 24.78 24.50 24.60 61,605 -0.09(-0.36%)
Dec 24, 2012 24.50 24.87 24.50 24.69 15,025 -0.14(-0.56%)
Dec 21, 2012 24.90 24.94 24.63 24.83 18,211 -0.34(-1.35%)
Dec 20, 2012 24.93 25.17 24.87 25.17 14,306 +0.24(+0.96%)
Dec 19, 2012 24.67 24.94 24.50 24.93 20,782 +0.57(+2.34%)
Dec 18, 2012 23.85 24.36 23.85 24.36 13,477 +0.33(+1.37%)
Dec 17, 2012 23.80 24.12 23.79 24.03 11,488 +0.24(+1.01%)
Dec 14, 2012 23.99 24.07 23.50 23.79 16,648 -0.29(-1.20%)
Dec 13, 2012 24.31 24.36 23.50 24.08 73,270 -0.23(-0.95%)
Dec 12, 2012 24.83 24.83 24.30 24.31 50,207 -0.56(-2.25%)
Dec 11, 2012 25.29 25.29 24.84 24.87 36,418 -0.22(-0.88%)
Dec 10, 2012 24.52 25.11 24.52 25.09 95,199 +0.38(+1.54%)
Dec 07, 2012 24.51 24.91 24.51 24.71 28,020 +0.14(+0.57%)
Dec 06, 2012 24.49 24.82 24.44 24.57 29,994 +0.07(+0.29%)
Dec 05, 2012 25.28 25.28 24.45 24.50 46,891 -0.38(-1.53%)
Dec 04, 2012 24.90 25.04 24.60 24.88 56,268 -0.06(-0.24%)
Nov 30, 2012 24.80 25.00 24.80 24.94 67,187 +0.14(+0.56%)
Nov 29, 2012 25.56 25.56 24.40 24.80 45,129 +0.42(+1.72%)
Nov 28, 2012 24.25 24.50 23.96 24.38 68,160 +0.07(+0.29%)
Nov 27, 2012 24.69 24.69 24.15 24.31 35,408 -0.09(-0.37%)
Nov 26, 2012 24.25 24.76 23.97 24.40 150,774 +0.11(+0.45%)
Nov 23, 2012 24.10 24.29 23.93 24.29 15,061 +0.49(+2.06%)
Nov 21, 2012 23.96 23.96 23.51 23.80 37,446 +0.18(+0.76%)
Nov 20, 2012 24.20 24.36 23.00 23.62 113,341 -0.16(-0.68%)
Nov 19, 2012 23.82 24.24 23.69 23.78 95,044 +0.17(+0.73%)
Nov 16, 2012 22.45 23.67 22.45 23.61 127,025 +1.85(+8.50%)
Nov 15, 2012 18.53 22.21 18.53 21.76 213,410 +0.98(+4.72%)
Nov 14, 2012 22.50 22.60 20.50 20.78 236,998 -1.70(-7.56%)
Nov 13, 2012 23.75 23.75 21.97 22.48 210,959 -1.40(-5.85%)
Nov 12, 2012 24.14 24.32 23.86 23.88 74,953 +0.14(+0.57%)
Nov 09, 2012 23.75 24.09 23.10 23.74 22,481 -0.03(-0.12%)
Nov 08, 2012 23.71 24.30 23.70 23.77 55,804 +0.02(+0.08%)
Nov 07, 2012 25.05 25.05 22.45 23.75 195,926 -1.28(-5.11%)
Nov 06, 2012 25.80 25.80 24.90 25.03 86,569 -0.84(-3.25%)
Nov 05, 2012 25.95 26.20 25.45 25.87 59,713 -0.06(-0.23%)
Nov 02, 2012 26.74 27.90 25.93 25.93 84,752 -0.46(-1.74%)
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.