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 (%)
Aug 29, 2014 22.81 22.97 22.97 22.97 121,100 +0.12(+0.53%)
Aug 28, 2014 22.80 22.85 22.76 22.85 119,682 +0.01(+0.04%)
Aug 27, 2014 22.83 22.85 22.75 22.84 162,577 +0.00(+0.00%)
Aug 26, 2014 22.74 22.84 22.74 22.84 111,711 +0.10(+0.44%)
Aug 25, 2014 22.72 22.76 22.62 22.74 110,565 +0.10(+0.44%)
Aug 22, 2014 22.85 22.85 22.57 22.64 163,797 -0.17(-0.74%)
Aug 21, 2014 22.59 22.84 22.59 22.81 154,045 +0.26(+1.15%)
Aug 20, 2014 22.57 22.64 22.48 22.55 187,498 -0.02(-0.09%)
Aug 19, 2014 22.52 22.69 22.50 22.57 144,747 +0.03(+0.13%)
Aug 18, 2014 22.51 22.59 22.47 22.54 270,276 +0.05(+0.22%)
Aug 15, 2014 22.26 22.49 22.26 22.49 138,936 +0.29(+1.31%)
Aug 14, 2014 22.11 22.22 22.03 22.20 63,520 +0.20(+0.91%)
Aug 13, 2014 22.02 22.12 21.94 22.00 98,728 +0.05(+0.23%)
Aug 12, 2014 22.10 22.10 21.93 21.95 173,315 -0.12(-0.54%)
Aug 11, 2014 22.08 22.20 22.05 22.07 165,341 +0.14(+0.64%)
Aug 08, 2014 21.96 22.04 21.86 21.93 97,921 -0.01(-0.05%)
Aug 07, 2014 21.75 22.15 21.67 21.94 192,520 +0.27(+1.25%)
Aug 06, 2014 21.43 21.72 21.40 21.67 245,815 +0.27(+1.26%)
Aug 05, 2014 21.41 21.64 21.38 21.40 227,101 +0.00(+0.00%)
Aug 04, 2014 21.54 21.65 21.30 21.40 193,452 -0.07(-0.33%)
Aug 01, 2014 21.25 21.74 21.21 21.47 328,499 +0.14(+0.66%)
Jul 31, 2014 21.45 21.45 21.20 21.33 644,578 -0.34(-1.57%)
Jul 30, 2014 22.17 22.21 21.50 21.67 708,281 -0.49(-2.21%)
Jul 29, 2014 22.39 22.41 22.11 22.16 202,526 -0.13(-0.58%)
Jul 28, 2014 22.11 22.39 22.11 22.29 311,475 +0.18(+0.81%)
Jul 25, 2014 22.10 22.20 22.03 22.11 143,618 -0.04(-0.18%)
Jul 24, 2014 22.33 22.34 22.11 22.15 264,907 -0.11(-0.49%)
Jul 23, 2014 22.27 22.34 22.05 22.26 301,137 +0.12(+0.54%)
Jul 22, 2014 22.03 22.27 22.03 22.14 331,888 +0.12(+0.54%)
Jul 21, 2014 22.00 22.14 21.98 22.02 502,251 +0.02(+0.09%)
Jul 18, 2014 21.97 22.08 21.90 22.00 160,616 +0.12(+0.55%)
Jul 17, 2014 22.00 22.12 21.85 21.88 199,253 -0.14(-0.64%)
Jul 16, 2014 22.09 22.09 21.87 22.02 325,191 +0.02(+0.09%)
Jul 15, 2014 22.08 22.13 21.90 22.00 306,010 -0.11(-0.50%)
Jul 14, 2014 22.05 22.21 21.95 22.11 437,873 +0.08(+0.36%)
Jul 11, 2014 22.08 22.16 21.87 22.03 270,260 +0.03(+0.14%)
Jul 10, 2014 21.88 22.12 21.55 22.00 390,688 -0.90(-3.93%)
Jul 09, 2014 22.81 22.93 22.66 22.90 606,570 +0.08(+0.35%)
Jul 08, 2014 22.70 22.89 22.57 22.82 391,199 +0.21(+0.93%)
Jul 07, 2014 22.81 23.02 22.46 22.61 582,685 -0.05(-0.22%)
Jul 03, 2014 22.99 22.66 22.66 22.66 439,400 -0.37(-1.61%)
Jul 02, 2014 23.08 23.08 22.55 23.03 547,106 -0.08(-0.35%)
Jul 01, 2014 23.49 23.73 23.04 23.11 441,199 -0.29(-1.24%)
Jun 30, 2014 23.45 23.54 23.30 23.40 586,860 -0.01(-0.04%)
Jun 27, 2014 23.24 23.55 23.24 23.41 180,408 +0.17(+0.73%)
Jun 26, 2014 23.02 23.25 22.85 23.24 277,435 +0.29(+1.26%)
Jun 25, 2014 22.95 23.05 22.77 22.95 309,758 +0.10(+0.44%)
Jun 24, 2014 23.07 23.08 22.84 22.85 615,840 -0.15(-0.65%)
Jun 23, 2014 22.99 23.20 22.98 23.00 406,809 +0.16(+0.70%)
Jun 20, 2014 22.82 22.95 22.50 22.84 239,784 +0.00(+0.00%)
Jun 19, 2014 22.73 23.00 22.70 22.84 138,960 +0.15(+0.66%)
Jun 18, 2014 22.50 22.72 22.41 22.69 180,010 +0.20(+0.89%)
Jun 17, 2014 22.77 22.77 22.45 22.49 315,123 -0.24(-1.06%)
Jun 16, 2014 22.42 22.90 22.42 22.73 173,303 -0.07(-0.31%)
Jun 13, 2014 22.62 24.59 22.36 22.80 183,876 +0.24(+1.06%)
Jun 12, 2014 22.66 22.74 22.33 22.56 131,597 -0.05(-0.22%)
Jun 11, 2014 22.67 22.92 22.52 22.61 182,778 -0.11(-0.48%)
Jun 10, 2014 23.01 23.01 22.68 22.72 255,812 -0.28(-1.22%)
Jun 06, 2014 22.88 23.11 22.66 23.00 329,827 +0.16(+0.70%)
Jun 05, 2014 22.91 22.91 22.35 22.84 210,821 +0.55(+2.47%)
Jun 04, 2014 22.28 22.40 22.09 22.29 398,749 -0.03(-0.13%)
Jun 03, 2014 22.70 22.70 22.30 22.32 234,006 -0.31(-1.37%)
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.