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 (%)
Nov 30, 2015 13.88 13.97 13.82 13.90 92,005 +0.07(+0.51%)
Nov 27, 2015 13.58 13.89 13.58 13.83 124,019 +0.25(+1.84%)
Nov 25, 2015 13.60 13.58 13.58 13.58 149,200 +0.00(+0.00%)
Nov 24, 2015 13.59 13.60 13.36 13.58 78,479 +0.00(+0.00%)
Nov 23, 2015 13.58 13.63 13.46 13.58 91,962 +0.09(+0.67%)
Nov 20, 2015 13.55 13.72 13.44 13.49 73,721 -0.09(-0.66%)
Nov 19, 2015 13.44 13.65 13.44 13.58 106,779 +0.13(+0.97%)
Nov 18, 2015 13.20 13.48 13.20 13.45 95,368 +0.24(+1.85%)
Nov 17, 2015 13.41 13.50 13.15 13.21 42,610 -0.19(-1.45%)
Nov 16, 2015 13.15 13.40 13.10 13.40 87,386 +0.19(+1.44%)
Nov 13, 2015 13.20 13.38 13.09 13.21 110,129 +0.04(+0.30%)
Nov 12, 2015 13.59 13.59 13.17 13.17 92,075 -0.44(-3.23%)
Nov 11, 2015 13.50 13.69 13.50 13.61 79,991 +0.11(+0.81%)
Nov 10, 2015 13.11 13.57 13.11 13.50 192,520 +0.22(+1.66%)
Nov 09, 2015 13.50 13.55 13.16 13.28 224,311 -0.35(-2.57%)
Nov 06, 2015 13.66 13.70 13.30 13.63 288,215 -0.07(-0.51%)
Nov 05, 2015 13.93 14.00 13.63 13.70 158,616 -0.17(-1.23%)
Nov 04, 2015 14.09 14.09 13.70 13.87 105,884 -0.18(-1.28%)
Nov 03, 2015 14.04 14.22 13.93 14.05 164,686 -0.04(-0.28%)
Nov 02, 2015 13.61 14.09 13.61 14.09 323,229 +0.48(+3.53%)
Oct 30, 2015 13.77 13.77 13.50 13.61 274,847 -0.13(-0.95%)
Oct 29, 2015 13.98 13.98 13.58 13.74 126,203 -0.20(-1.43%)
Oct 28, 2015 13.90 14.08 13.51 13.94 243,644 +0.13(+0.94%)
Oct 27, 2015 14.41 14.42 13.68 13.81 330,248 -0.65(-4.50%)
Oct 26, 2015 14.64 14.65 14.43 14.46 105,098 -0.10(-0.71%)
Oct 23, 2015 14.62 14.73 14.44 14.56 148,254 -0.06(-0.39%)
Oct 22, 2015 14.50 14.79 14.45 14.62 279,289 +0.11(+0.76%)
Oct 21, 2015 14.74 14.80 14.51 14.51 264,361 -0.13(-0.89%)
Oct 20, 2015 14.46 14.68 14.46 14.64 97,799 +0.02(+0.14%)
Oct 19, 2015 14.57 14.69 14.55 14.62 67,559 +0.07(+0.48%)
Oct 16, 2015 14.64 14.68 14.50 14.55 292,334 +0.00(+0.00%)
Oct 15, 2015 14.56 14.57 14.17 14.55 819,018 +0.03(+0.22%)
Oct 14, 2015 14.73 14.76 14.48 14.52 349,585 -0.17(-1.17%)
Oct 13, 2015 14.87 14.96 14.60 14.69 267,043 -0.29(-1.94%)
Oct 12, 2015 14.94 15.09 14.90 14.98 115,441 +0.11(+0.71%)
Oct 09, 2015 15.16 15.16 14.77 14.88 177,900 -0.07(-0.50%)
Oct 08, 2015 14.90 15.04 14.78 14.95 250,775 -0.58(-3.73%)
Oct 07, 2015 15.32 15.60 15.27 15.53 266,930 +0.31(+2.04%)
Oct 06, 2015 15.33 15.40 15.19 15.22 409,709 -0.02(-0.13%)
Oct 05, 2015 14.78 15.28 14.76 15.24 273,538 +0.65(+4.46%)
Oct 02, 2015 14.37 14.62 14.25 14.59 279,703 +0.16(+1.11%)
Oct 01, 2015 14.42 14.50 14.23 14.43 199,601 +0.05(+0.35%)
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%)
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.