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

Etracs 2X Mortgage REIT ETN Series B (NY: MRRL )

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 30, 2016 15.69 15.69 15.69 15.69 118 +0.00(+0.00%)
Sep 29, 2016 15.74 15.79 15.69 15.69 2,033 -0.05(-0.29%)
Sep 28, 2016 16.04 16.04 15.69 15.74 3,009 -0.13(-0.82%)
Sep 27, 2016 15.98 15.98 15.87 15.87 5,913 +0.02(+0.13%)
Sep 26, 2016 15.92 15.93 15.85 15.85 2,750 +0.00(+0.00%)
Sep 23, 2016 15.97 16.03 15.85 15.85 2,932 -0.04(-0.25%)
Sep 22, 2016 15.79 16.01 15.79 15.89 3,387 +0.36(+2.32%)
Sep 21, 2016 15.43 15.59 15.24 15.53 2,711 -0.03(-0.19%)
Sep 20, 2016 15.45 15.59 15.41 15.56 31,967 +0.20(+1.30%)
Sep 19, 2016 15.18 15.48 15.18 15.36 11,104 +0.37(+2.47%)
Sep 16, 2016 15.06 15.09 14.88 14.99 16,726 -0.27(-1.77%)
Sep 15, 2016 14.92 15.27 14.91 15.26 9,950 +0.24(+1.60%)
Sep 14, 2016 14.93 15.32 14.91 15.02 42,720 +0.14(+0.97%)
Sep 13, 2016 15.16 15.25 14.88 14.88 29,103 -0.44(-2.90%)
Sep 12, 2016 14.78 15.39 14.78 15.32 19,335 +0.36(+2.41%)
Sep 09, 2016 15.51 15.51 14.96 14.96 4,429 -1.24(-7.67%)
Sep 08, 2016 16.36 16.36 16.20 16.20 1,608 -0.16(-0.99%)
Sep 07, 2016 16.21 16.38 16.21 16.36 2,668 +0.25(+1.57%)
Sep 06, 2016 15.89 16.11 15.85 16.11 1,393 +0.09(+0.57%)
Sep 02, 2016 16.02 16.02 16.02 16.02 200 +0.49(+3.16%)
Sep 01, 2016 15.78 15.78 15.34 15.53 2,364 +0.20(+1.30%)
Aug 31, 2016 15.57 15.57 15.33 15.33 2,000 -0.24(-1.54%)
Aug 30, 2016 15.47 15.57 15.47 15.57 2,438 +0.02(+0.13%)
Aug 29, 2016 15.55 15.55 15.55 15.55 707 +0.25(+1.63%)
Aug 26, 2016 15.83 15.83 15.30 15.30 5,825 -0.41(-2.61%)
Aug 25, 2016 15.67 15.71 15.67 15.71 200 -0.09(-0.57%)
Aug 24, 2016 15.80 15.80 15.80 15.80 601 -0.03(-0.19%)
Aug 23, 2016 15.63 15.83 15.63 15.83 1,838 +0.45(+2.93%)
Aug 19, 2016 15.45 15.45 15.38 15.38 10 -0.08(-0.52%)
Aug 18, 2016 15.46 15.46 15.46 15.46 455 +0.04(+0.29%)
Aug 17, 2016 15.25 15.42 15.25 15.42 1,992 -0.02(-0.16%)
Aug 16, 2016 15.80 15.80 15.44 15.44 796 -0.44(-2.77%)
Aug 15, 2016 15.88 15.88 15.88 15.88 432 -0.08(-0.50%)
Aug 12, 2016 15.97 15.97 15.96 15.96 2,090 +0.08(+0.50%)
Aug 11, 2016 16.05 16.05 15.83 15.88 2,175 -0.17(-1.05%)
Aug 10, 2016 16.07 16.07 16.05 16.05 683 -0.29(-1.80%)
Aug 09, 2016 16.34 16.34 16.34 16.34 455 +0.24(+1.51%)
Aug 08, 2016 16.10 16.10 16.10 16.10 107 +0.10(+0.63%)
Aug 05, 2016 16.00 16.00 16.00 16.00 250 +0.50(+3.25%)
Aug 04, 2016 15.50 15.50 15.50 15.50 194 -0.00(-0.03%)
Aug 03, 2016 15.50 15.50 15.50 15.50 126 +0.17(+1.12%)
Aug 02, 2016 15.38 15.38 15.33 15.33 502 -0.34(-2.15%)
Aug 01, 2016 15.65 15.72 15.24 15.66 7,812 +0.27(+1.79%)
Jul 29, 2016 15.40 15.40 15.39 15.39 1,303 +0.33(+2.19%)
Jul 27, 2016 15.12 15.12 15.06 15.06 2 -0.16(-1.05%)
Jul 25, 2016 15.36 15.36 15.06 15.22 135 -0.05(-0.35%)
Jul 22, 2016 15.31 15.31 15.27 15.27 1,420 +0.18(+1.21%)
Jul 20, 2016 14.93 15.09 14.93 15.09 8 +0.25(+1.71%)
Jul 19, 2016 14.76 14.84 14.75 14.84 1,599 +0.14(+0.93%)
Jul 18, 2016 14.47 14.70 14.47 14.70 2,172 +0.23(+1.59%)
Jul 15, 2016 14.37 14.47 14.37 14.47 1,227 -0.07(-0.48%)
Jul 14, 2016 14.61 14.61 14.54 14.54 1,047 -0.21(-1.43%)
Jul 13, 2016 14.25 15.29 12.00 14.75 5,725 +0.25(+1.72%)
Jul 12, 2016 14.48 14.80 11.58 14.50 2,582 -0.54(-3.59%)
Jul 11, 2016 15.04 15.04 15.04 15.04 2,051 +0.18(+1.21%)
Jul 08, 2016 15.09 14.62 14.85 14.86 2,637 +0.24(+1.64%)
Jul 07, 2016 14.96 14.99 14.62 14.62 2,643 -0.08(-0.54%)
Jul 06, 2016 14.70 14.70 14.70 14.70 2,506 -0.08(-0.54%)
Jul 05, 2016 14.78 14.78 14.78 14.78 1,000 -0.17(-1.14%)
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.