Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Closed-End Fund ETN (NY: CEFL )

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 (%)
Mar 31, 2015 22.20 22.22 22.03 22.05 60,449 -0.19(-0.85%)
Mar 30, 2015 22.22 22.26 22.13 22.24 82,225 +0.17(+0.77%)
Mar 27, 2015 22.23 22.23 22.03 22.07 133,561 -0.18(-0.81%)
Mar 26, 2015 22.19 22.25 22.04 22.25 60,418 +0.03(+0.14%)
Mar 25, 2015 22.32 22.35 22.11 22.22 86,786 -0.08(-0.36%)
Mar 24, 2015 22.20 22.30 22.15 22.30 76,860 +0.15(+0.68%)
Mar 23, 2015 22.07 22.20 22.04 22.15 50,219 +0.15(+0.68%)
Mar 20, 2015 21.83 22.14 21.83 22.00 113,527 +0.35(+1.62%)
Mar 19, 2015 22.05 22.05 21.65 21.65 68,695 -0.39(-1.77%)
Mar 18, 2015 21.67 22.11 21.53 22.04 104,403 +0.35(+1.61%)
Mar 17, 2015 21.64 21.82 21.60 21.69 61,202 -0.04(-0.18%)
Mar 16, 2015 21.75 21.91 21.72 21.73 110,994 +0.02(+0.11%)
Mar 13, 2015 21.85 21.90 21.60 21.71 166,292 -0.28(-1.29%)
Mar 12, 2015 21.88 22.13 21.88 21.99 57,397 +0.17(+0.78%)
Mar 11, 2015 22.06 22.08 21.80 21.82 90,463 -0.46(-2.06%)
Mar 10, 2015 22.62 22.62 22.23 22.28 185,063 -0.42(-1.85%)
Mar 09, 2015 22.79 22.90 22.54 22.70 107,376 -0.02(-0.09%)
Mar 06, 2015 23.07 23.07 22.61 22.72 322,256 -0.34(-1.48%)
Mar 05, 2015 23.02 23.12 22.98 23.06 140,632 -0.05(-0.21%)
Mar 04, 2015 22.97 23.11 22.84 23.11 137,473 +0.17(+0.74%)
Mar 03, 2015 23.07 23.13 22.82 22.94 66,109 -0.12(-0.54%)
Mar 02, 2015 23.00 23.10 22.92 23.06 152,335 +0.06(+0.28%)
Feb 27, 2015 22.87 23.08 22.80 23.00 111,057 +0.14(+0.61%)
Feb 26, 2015 22.96 22.96 22.79 22.86 78,264 -0.03(-0.13%)
Feb 25, 2015 22.77 22.94 22.75 22.89 76,290 +0.10(+0.44%)
Feb 24, 2015 22.54 22.79 22.44 22.79 149,996 +0.28(+1.24%)
Feb 23, 2015 22.48 22.54 22.39 22.51 100,455 +0.14(+0.63%)
Feb 20, 2015 22.18 22.43 22.18 22.37 36,363 +0.06(+0.27%)
Feb 19, 2015 22.40 22.48 22.26 22.31 41,886 -0.07(-0.31%)
Feb 18, 2015 22.19 22.38 22.19 22.38 22,079 +0.17(+0.77%)
Feb 17, 2015 22.44 22.44 22.18 22.21 62,084 -0.22(-0.98%)
Feb 13, 2015 22.24 22.43 22.43 22.43 51,100 +0.06(+0.27%)
Feb 12, 2015 22.29 22.38 22.18 22.37 98,069 +0.27(+1.22%)
Feb 11, 2015 22.13 22.18 22.00 22.10 65,442 -0.19(-0.85%)
Feb 10, 2015 22.43 22.43 21.99 22.29 65,637 -0.11(-0.49%)
Feb 09, 2015 22.40 22.40 22.27 22.40 181,518 -0.14(-0.62%)
Feb 06, 2015 22.63 22.63 22.34 22.54 130,337 +0.01(+0.04%)
Feb 05, 2015 22.45 22.60 22.41 22.53 176,043 +0.13(+0.58%)
Feb 04, 2015 22.34 22.40 22.21 22.40 76,696 +0.04(+0.18%)
Feb 03, 2015 22.08 22.36 22.08 22.36 160,251 +0.36(+1.64%)
Feb 02, 2015 21.81 22.02 21.73 22.00 270,130 +0.17(+0.78%)
Jan 30, 2015 21.88 22.05 21.72 21.83 125,851 -0.25(-1.13%)
Jan 29, 2015 21.91 22.08 21.77 22.08 64,089 +0.04(+0.18%)
Jan 28, 2015 22.28 22.28 21.76 22.04 147,642 -0.11(-0.50%)
Jan 27, 2015 21.99 22.19 21.90 22.15 109,427 -0.07(-0.32%)
Jan 26, 2015 22.28 22.30 22.11 22.22 88,961 -0.05(-0.22%)
Jan 23, 2015 22.31 22.31 22.16 22.27 202,483 +0.01(+0.04%)
Jan 22, 2015 22.10 22.30 22.00 22.26 136,848 +0.37(+1.69%)
Jan 21, 2015 21.68 21.93 21.68 21.89 84,835 +0.02(+0.09%)
Jan 20, 2015 21.95 21.98 21.74 21.87 90,325 +0.07(+0.32%)
Jan 16, 2015 21.35 21.80 21.35 21.80 95,109 +0.50(+2.35%)
Jan 15, 2015 21.49 21.61 21.30 21.30 71,328 -0.10(-0.47%)
Jan 14, 2015 21.55 21.60 21.14 21.40 339,519 -0.46(-2.10%)
Jan 13, 2015 22.43 22.54 21.61 21.86 164,113 -0.66(-2.93%)
Jan 12, 2015 21.97 22.52 21.72 22.52 186,443 +0.54(+2.46%)
Jan 09, 2015 21.97 22.38 21.70 21.98 161,670 -0.52(-2.31%)
Jan 08, 2015 22.34 23.10 22.11 22.50 173,642 +0.46(+2.09%)
Jan 07, 2015 22.16 22.16 21.89 22.04 135,615 +0.10(+0.46%)
Jan 06, 2015 21.94 21.97 21.53 21.94 211,254 +0.05(+0.23%)
Jan 05, 2015 22.96 23.00 21.69 21.89 383,485 -0.76(-3.36%)
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.