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, 2014 19.84 20.24 19.70 20.06 464,215 +0.13(+0.65%)
Jan 30, 2014 19.88 19.98 19.71 19.93 258,454 +0.18(+0.91%)
Jan 29, 2014 19.80 19.80 19.40 19.75 467,260 +0.04(+0.20%)
Jan 28, 2014 19.71 20.00 19.68 19.71 348,164 +0.20(+1.03%)
Jan 27, 2014 19.96 20.00 19.35 19.51 363,084 -0.35(-1.76%)
Jan 24, 2014 20.21 20.21 19.85 19.86 409,712 -0.24(-1.19%)
Jan 23, 2014 19.84 20.22 19.83 20.10 360,415 +0.19(+0.95%)
Jan 22, 2014 19.68 19.94 19.55 19.91 252,305 +0.37(+1.89%)
Jan 21, 2014 19.29 19.56 19.25 19.54 249,497 +0.43(+2.25%)
Jan 17, 2014 19.15 19.11 19.11 19.11 137,800 +0.01(+0.05%)
Jan 16, 2014 19.15 19.17 19.00 19.10 147,454 -0.18(-0.93%)
Jan 15, 2014 19.15 19.28 19.05 19.28 112,096 +0.13(+0.68%)
Jan 14, 2014 19.36 19.38 19.08 19.15 127,209 -0.12(-0.62%)
Jan 13, 2014 19.31 19.41 19.10 19.27 221,639 +0.00(+0.00%)
Jan 10, 2014 19.06 19.70 18.96 19.27 267,285 +0.30(+1.58%)
Jan 09, 2014 19.11 19.48 18.75 18.97 251,551 -0.87(-4.39%)
Jan 08, 2014 19.95 19.96 19.61 19.84 472,597 -0.11(-0.55%)
Jan 07, 2014 19.95 19.99 19.70 19.95 774,388 +0.15(+0.76%)
Jan 06, 2014 19.81 23.61 19.60 19.80 564,018 +0.23(+1.18%)
Jan 03, 2014 19.31 19.62 19.23 19.57 187,508 +0.34(+1.77%)
Jan 02, 2014 19.10 19.31 18.97 19.23 233,381 +0.23(+1.21%)
Dec 31, 2013 18.83 19.00 19.00 19.00 147,900 +0.24(+1.28%)
Dec 30, 2013 18.78 18.99 18.70 18.76 197,615 +0.06(+0.32%)
Dec 27, 2013 18.74 18.88 18.57 18.70 125,604 -0.11(-0.58%)
Dec 26, 2013 18.92 18.99 18.78 18.81 89,108 -0.08(-0.42%)
Dec 24, 2013 18.89 18.98 18.80 18.89 50,431 +0.00(+0.00%)
Dec 23, 2013 18.47 18.97 18.47 18.89 196,635 +0.47(+2.55%)
Dec 20, 2013 18.13 18.56 18.11 18.42 90,379 +0.37(+2.05%)
Dec 19, 2013 18.41 18.41 17.96 18.05 76,553 -0.35(-1.90%)
Dec 18, 2013 17.90 18.65 17.72 18.40 163,132 +0.51(+2.85%)
Dec 17, 2013 17.50 17.96 17.47 17.89 154,232 +0.60(+3.47%)
Dec 16, 2013 17.39 17.56 17.29 17.29 36,879 -0.21(-1.20%)
Dec 13, 2013 17.57 17.70 17.47 17.50 204,262 +0.01(+0.06%)
Dec 12, 2013 17.56 17.64 17.32 17.49 74,561 -0.21(-1.19%)
Dec 11, 2013 17.74 18.03 17.54 17.70 125,695 -0.12(-0.67%)
Dec 10, 2013 17.59 18.00 17.52 17.82 175,053 +0.32(+1.83%)
Dec 09, 2013 16.97 17.50 16.88 17.50 96,512 +0.62(+3.67%)
Dec 06, 2013 17.05 17.10 16.71 16.88 104,220 -0.04(-0.24%)
Dec 05, 2013 17.00 17.08 16.83 16.92 219,851 -0.30(-1.74%)
Dec 04, 2013 17.03 17.27 16.69 17.22 158,803 +0.06(+0.35%)
Dec 03, 2013 17.22 17.31 17.12 17.16 130,965 -0.06(-0.35%)
Dec 02, 2013 17.82 17.82 17.18 17.22 170,988 -0.51(-2.88%)
Nov 29, 2013 17.75 17.87 17.73 17.73 80,719 -0.07(-0.39%)
Nov 27, 2013 17.47 17.80 17.40 17.80 125,348 +0.43(+2.48%)
Nov 26, 2013 18.06 18.06 17.31 17.37 259,436 -0.44(-2.47%)
Nov 25, 2013 17.62 17.85 17.55 17.81 76,516 +0.21(+1.20%)
Nov 22, 2013 17.64 17.64 17.36 17.60 116,229 -0.04(-0.23%)
Nov 21, 2013 17.70 17.75 17.38 17.64 111,123 +0.02(+0.11%)
Nov 20, 2013 17.75 17.98 17.51 17.62 88,110 -0.08(-0.45%)
Nov 19, 2013 18.11 18.11 17.67 17.70 102,846 -0.39(-2.16%)
Nov 18, 2013 18.38 18.41 18.05 18.09 129,502 -0.29(-1.58%)
Nov 15, 2013 18.51 18.61 18.26 18.38 89,602 -0.13(-0.70%)
Nov 14, 2013 18.09 18.69 18.09 18.51 165,242 +1.09(+6.26%)
Nov 12, 2013 17.11 17.44 17.01 17.42 121,232 +0.24(+1.40%)
Nov 11, 2013 17.65 17.65 17.14 17.18 384,627 -0.44(-2.50%)
Nov 08, 2013 18.06 18.10 17.38 17.62 423,630 -0.84(-4.55%)
Nov 07, 2013 18.98 18.98 18.26 18.46 201,766 -0.50(-2.64%)
Nov 06, 2013 18.96 19.25 18.90 18.96 86,571 +0.10(+0.53%)
Nov 05, 2013 19.09 19.13 18.80 18.86 364,364 -0.25(-1.31%)
Nov 04, 2013 19.44 19.44 18.95 19.11 153,968 -0.14(-0.73%)
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.