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 (%)
Sep 30, 2015 14.15 14.41 13.86 14.38 302,960 +0.31(+2.20%)
Sep 29, 2015 14.86 14.88 14.02 14.07 344,949 -0.54(-3.70%)
Sep 28, 2015 15.45 15.45 14.51 14.61 472,636 -0.89(-5.74%)
Sep 25, 2015 15.92 15.92 15.45 15.50 189,677 -0.45(-2.80%)
Sep 24, 2015 15.91 15.96 15.70 15.95 127,236 -0.00(-0.03%)
Sep 23, 2015 15.83 15.98 15.82 15.95 128,058 +0.19(+1.21%)
Sep 22, 2015 15.92 16.03 15.70 15.76 89,165 -0.21(-1.31%)
Sep 21, 2015 15.64 16.03 15.64 15.97 176,898 +0.40(+2.57%)
Sep 18, 2015 15.33 15.84 15.31 15.57 233,246 -0.11(-0.70%)
Sep 17, 2015 15.26 15.99 15.04 15.68 250,168 +0.55(+3.64%)
Sep 16, 2015 15.08 15.25 15.02 15.13 100,432 +0.07(+0.46%)
Sep 15, 2015 14.99 15.15 14.87 15.06 90,831 +0.05(+0.33%)
Sep 14, 2015 14.98 15.16 14.95 15.01 65,154 +0.02(+0.13%)
Sep 11, 2015 14.66 15.00 14.62 14.99 97,571 +0.35(+2.39%)
Sep 10, 2015 14.82 14.82 14.63 14.64 113,793 -0.18(-1.21%)
Sep 09, 2015 15.07 15.25 14.78 14.82 281,470 -0.28(-1.85%)
Sep 08, 2015 15.09 15.15 14.94 15.10 291,564 +0.17(+1.14%)
Sep 04, 2015 15.03 14.93 14.93 14.93 108,500 -0.15(-0.99%)
Sep 03, 2015 15.30 15.35 15.08 15.08 328,410 -0.12(-0.79%)
Sep 02, 2015 15.12 15.32 15.00 15.20 80,997 +0.22(+1.47%)
Sep 01, 2015 15.01 15.20 14.71 14.98 124,889 -0.21(-1.38%)
Aug 31, 2015 15.44 15.45 15.19 15.19 246,960 -0.25(-1.62%)
Aug 28, 2015 15.63 15.65 15.36 15.44 143,558 -0.28(-1.78%)
Aug 27, 2015 15.30 15.85 15.19 15.72 185,839 +0.59(+3.91%)
Aug 26, 2015 14.90 15.19 14.74 15.13 242,685 +0.31(+2.08%)
Aug 25, 2015 15.25 15.33 14.75 14.82 330,792 -0.13(-0.87%)
Aug 24, 2015 15.04 15.60 12.75 14.95 721,927 -0.86(-5.44%)
Aug 21, 2015 16.11 16.48 15.80 15.81 438,552 -0.62(-3.77%)
Aug 20, 2015 16.48 16.66 16.39 16.43 84,312 -0.06(-0.36%)
Aug 19, 2015 16.40 16.54 16.29 16.49 65,300 -0.07(-0.42%)
Aug 18, 2015 16.55 16.57 16.38 16.56 118,292 +0.02(+0.12%)
Aug 17, 2015 16.14 16.59 16.14 16.54 146,841 +0.21(+1.29%)
Aug 14, 2015 16.10 16.34 16.00 16.33 133,943 +0.23(+1.43%)
Aug 13, 2015 16.22 16.26 15.95 16.10 158,568 -0.05(-0.31%)
Aug 12, 2015 16.10 16.15 15.67 16.15 474,111 +0.21(+1.32%)
Aug 11, 2015 15.54 16.01 15.50 15.94 308,956 +0.29(+1.85%)
Aug 10, 2015 15.78 15.82 15.52 15.65 701,240 -0.11(-0.70%)
Aug 07, 2015 16.14 16.14 15.75 15.76 217,969 -0.30(-1.87%)
Aug 06, 2015 16.38 16.38 15.87 16.06 240,073 -0.24(-1.47%)
Aug 05, 2015 16.69 16.69 16.16 16.30 213,311 -0.35(-2.10%)
Aug 04, 2015 16.70 16.81 16.57 16.65 145,869 -0.03(-0.18%)
Aug 03, 2015 16.66 16.78 16.60 16.68 225,086 +0.04(+0.24%)
Jul 31, 2015 16.70 16.87 16.60 16.64 135,185 +0.07(+0.42%)
Jul 30, 2015 16.46 16.63 16.33 16.57 152,166 +0.13(+0.79%)
Jul 29, 2015 16.19 16.47 16.05 16.44 158,937 +0.32(+1.99%)
Jul 28, 2015 15.89 16.31 15.89 16.12 240,981 +0.20(+1.26%)
Jul 27, 2015 15.81 16.07 15.80 15.92 348,902 +0.03(+0.19%)
Jul 24, 2015 16.33 16.43 15.86 15.89 747,613 -0.34(-2.09%)
Jul 23, 2015 16.55 16.60 16.22 16.23 1,060,000 -0.37(-2.23%)
Jul 22, 2015 16.70 16.77 16.59 16.60 299,533 -0.08(-0.48%)
Jul 21, 2015 16.80 16.84 16.67 16.68 145,426 -0.15(-0.89%)
Jul 20, 2015 16.85 16.90 16.66 16.83 388,300 +0.00(+0.00%)
Jul 17, 2015 16.93 16.93 16.76 16.83 145,101 -0.07(-0.41%)
Jul 16, 2015 16.87 17.07 16.85 16.90 183,448 +0.02(+0.12%)
Jul 15, 2015 16.75 16.88 16.62 16.88 232,867 +0.12(+0.72%)
Jul 14, 2015 16.76 16.94 16.75 16.76 173,366 +0.01(+0.06%)
Jul 13, 2015 16.79 16.90 16.66 16.75 291,741 -0.04(-0.24%)
Jul 10, 2015 16.65 16.90 16.58 16.79 732,439 -0.57(-3.28%)
Jul 09, 2015 17.86 17.86 17.30 17.36 467,746 -0.36(-2.03%)
Jul 08, 2015 17.90 17.97 17.61 17.72 395,563 -0.25(-1.39%)
Jul 07, 2015 17.59 17.99 17.53 17.97 515,123 +0.66(+3.81%)
Jul 06, 2015 17.07 17.31 16.90 17.31 389,534 +0.25(+1.47%)
Jul 02, 2015 16.97 17.06 17.06 17.06 429,600 +0.06(+0.35%)
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.