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 (%)
May 31, 2016 14.11 14.16 13.92 14.11 141,759 +0.02(+0.14%)
May 27, 2016 14.15 14.09 14.09 14.09 176,300 -0.01(-0.07%)
May 26, 2016 14.00 14.15 13.97 14.10 199,227 +0.14(+1.00%)
May 25, 2016 14.01 14.01 13.82 13.96 186,802 +0.04(+0.29%)
May 24, 2016 13.90 14.02 13.83 13.92 235,623 +0.15(+1.09%)
May 23, 2016 13.91 14.00 13.70 13.77 112,292 +0.00(+0.00%)
May 20, 2016 13.62 13.78 13.62 13.77 168,598 +0.23(+1.70%)
May 19, 2016 13.35 13.63 13.28 13.54 308,857 -0.13(-0.95%)
May 18, 2016 14.09 14.11 13.41 13.67 416,405 -0.32(-2.29%)
May 17, 2016 14.20 14.36 13.85 13.99 246,116 -0.24(-1.69%)
May 16, 2016 14.16 14.28 14.11 14.23 222,551 +0.13(+0.92%)
May 13, 2016 14.23 14.24 14.05 14.10 304,393 -0.09(-0.63%)
May 12, 2016 14.10 14.29 13.97 14.19 324,502 +0.07(+0.50%)
May 11, 2016 14.14 14.33 14.05 14.12 442,547 -0.14(-0.98%)
May 10, 2016 14.17 14.27 14.04 14.26 437,977 +0.10(+0.71%)
May 09, 2016 13.79 14.17 13.79 14.16 465,790 +0.48(+3.51%)
May 06, 2016 13.31 13.73 13.31 13.68 382,125 +0.31(+2.32%)
May 05, 2016 13.13 13.40 13.05 13.37 376,475 +0.36(+2.77%)
May 04, 2016 12.75 13.09 12.66 13.01 387,256 +0.21(+1.64%)
May 03, 2016 13.02 13.02 12.65 12.80 234,908 -0.26(-1.99%)
May 02, 2016 13.21 13.24 13.00 13.06 104,004 -0.03(-0.23%)
Apr 29, 2016 13.04 13.19 12.90 13.09 128,988 +0.06(+0.46%)
Apr 28, 2016 13.20 13.21 13.00 13.03 181,062 -0.24(-1.81%)
Apr 27, 2016 12.99 13.27 12.94 13.27 387,775 +0.28(+2.16%)
Apr 26, 2016 13.06 13.11 12.84 12.99 221,671 +0.00(+0.00%)
Apr 25, 2016 12.77 13.04 12.73 12.99 169,664 +0.22(+1.72%)
Apr 22, 2016 12.86 12.95 12.72 12.77 219,582 -0.03(-0.23%)
Apr 21, 2016 13.12 13.17 12.73 12.80 275,827 -0.34(-2.59%)
Apr 20, 2016 13.15 13.18 13.04 13.14 225,381 +0.01(+0.08%)
Apr 19, 2016 12.99 13.19 12.98 13.13 250,017 +0.18(+1.39%)
Apr 18, 2016 12.89 13.00 12.87 12.95 108,019 +0.01(+0.08%)
Apr 15, 2016 12.94 13.03 12.85 12.94 259,432 +0.01(+0.08%)
Apr 14, 2016 12.96 12.99 12.85 12.93 177,930 -0.05(-0.39%)
Apr 13, 2016 12.83 13.00 12.78 12.98 313,566 +0.15(+1.17%)
Apr 12, 2016 12.77 12.94 12.73 12.83 240,148 +0.03(+0.23%)
Apr 11, 2016 12.43 12.91 12.43 12.80 217,673 +0.37(+2.98%)
Apr 08, 2016 12.56 12.70 12.42 12.43 205,114 -0.53(-4.09%)
Apr 07, 2016 13.05 13.10 12.85 12.96 298,516 -0.09(-0.69%)
Apr 06, 2016 13.04 13.11 12.86 13.05 335,992 +0.09(+0.69%)
Apr 05, 2016 12.85 13.03 12.80 12.96 310,271 +0.01(+0.08%)
Apr 04, 2016 13.18 13.19 12.89 12.95 273,108 -0.23(-1.75%)
Apr 01, 2016 13.20 13.20 12.92 13.18 156,399 -0.09(-0.68%)
Mar 31, 2016 12.90 13.30 12.90 13.27 363,419 +0.32(+2.47%)
Mar 30, 2016 13.04 13.11 12.88 12.95 301,147 +0.03(+0.23%)
Mar 29, 2016 12.58 12.95 12.32 12.92 241,879 +0.34(+2.70%)
Mar 28, 2016 12.55 12.76 12.44 12.58 161,537 +0.02(+0.16%)
Mar 24, 2016 12.40 12.56 12.56 12.56 143,600 +0.06(+0.48%)
Mar 23, 2016 12.96 12.96 12.50 12.50 140,218 -0.46(-3.55%)
Mar 22, 2016 12.97 12.99 12.69 12.96 163,273 +0.04(+0.31%)
Mar 21, 2016 12.81 12.99 12.78 12.92 156,252 +0.17(+1.33%)
Mar 18, 2016 12.85 12.91 12.69 12.75 137,440 -0.03(-0.23%)
Mar 17, 2016 12.44 12.84 12.34 12.78 175,850 +0.38(+3.06%)
Mar 16, 2016 12.03 12.41 12.03 12.40 35,955 +0.27(+2.23%)
Mar 15, 2016 12.23 12.23 11.90 12.13 58,860 -0.17(-1.38%)
Mar 14, 2016 12.50 12.50 12.17 12.30 79,684 -0.17(-1.36%)
Mar 11, 2016 11.99 12.48 11.97 12.47 96,968 +0.52(+4.35%)
Mar 10, 2016 12.28 12.28 11.73 11.95 141,770 -0.17(-1.40%)
Mar 09, 2016 12.14 12.29 11.77 12.12 232,530 +0.00(+0.00%)
Mar 08, 2016 12.43 12.50 11.95 12.12 171,985 -0.38(-3.04%)
Mar 07, 2016 12.23 12.54 12.20 12.50 122,633 +0.20(+1.63%)
Mar 04, 2016 12.24 12.47 12.19 12.30 166,999 +0.07(+0.57%)
Mar 03, 2016 11.86 12.23 11.86 12.23 139,150 +0.41(+3.47%)
Mar 02, 2016 11.55 11.86 11.55 11.82 97,580 +0.24(+2.07%)
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.