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 (%)
Mar 31, 2017 17.80 17.85 17.65 17.73 271,404 +0.01(+0.06%)
Mar 30, 2017 17.70 17.75 17.60 17.72 288,127 +0.03(+0.17%)
Mar 29, 2017 17.38 17.73 17.35 17.69 532,974 +0.44(+2.55%)
Mar 28, 2017 17.07 17.36 17.00 17.25 176,944 +0.15(+0.88%)
Mar 27, 2017 16.91 17.10 16.72 17.10 473,119 +0.08(+0.47%)
Mar 24, 2017 16.98 17.12 16.82 17.02 299,006 +0.06(+0.35%)
Mar 23, 2017 16.94 17.10 16.86 16.96 234,089 +0.12(+0.71%)
Mar 22, 2017 16.70 16.90 16.70 16.84 119,644 +0.07(+0.42%)
Mar 21, 2017 16.88 16.95 16.67 16.77 202,795 -0.08(-0.45%)
Mar 20, 2017 16.78 16.95 16.63 16.85 220,592 +0.07(+0.39%)
Mar 17, 2017 16.59 16.77 16.54 16.78 220,370 +0.27(+1.64%)
Mar 16, 2017 16.40 16.55 16.30 16.51 173,456 +0.13(+0.79%)
Mar 15, 2017 15.85 16.49 15.82 16.38 285,663 +0.57(+3.61%)
Mar 14, 2017 15.91 15.97 15.75 15.81 199,739 -0.15(-0.94%)
Mar 13, 2017 16.19 16.39 15.92 15.96 190,475 -0.06(-0.37%)
Mar 10, 2017 15.70 16.25 15.70 16.02 86,650 +0.33(+2.10%)
Mar 09, 2017 15.90 16.20 15.60 15.69 223,172 -0.26(-1.63%)
Mar 08, 2017 16.41 16.48 15.95 15.95 357,962 -0.58(-3.51%)
Mar 07, 2017 16.60 16.68 16.48 16.53 109,013 -0.09(-0.54%)
Mar 06, 2017 16.60 16.63 16.42 16.62 180,474 +0.00(+0.00%)
Mar 03, 2017 16.65 16.70 16.41 16.62 183,080 -0.03(-0.18%)
Mar 02, 2017 16.69 16.74 16.56 16.65 203,317 -0.03(-0.18%)
Mar 01, 2017 16.77 16.90 16.60 16.68 264,010 -0.09(-0.54%)
Feb 28, 2017 16.61 16.77 16.55 16.77 310,987 +0.11(+0.66%)
Feb 27, 2017 16.60 16.73 16.55 16.66 281,084 +0.06(+0.36%)
Feb 24, 2017 16.51 16.68 16.45 16.60 168,828 +0.04(+0.24%)
Feb 23, 2017 16.45 16.65 16.41 16.56 177,145 +0.15(+0.91%)
Feb 22, 2017 16.35 16.41 16.26 16.41 178,407 +0.05(+0.31%)
Feb 21, 2017 16.30 16.39 16.12 16.36 293,683 +0.09(+0.55%)
Feb 17, 2017 16.27 16.27 16.27 0 -0.04(-0.25%)
Feb 16, 2017 15.83 16.31 15.83 16.31 376,462 +0.41(+2.58%)
Feb 15, 2017 15.94 16.05 15.60 15.90 285,303 -0.09(-0.56%)
Feb 14, 2017 16.15 16.17 15.79 15.99 370,673 -0.03(-0.19%)
Feb 13, 2017 15.92 16.12 15.92 16.02 532,351 +0.08(+0.50%)
Feb 10, 2017 15.89 16.00 15.79 15.94 408,584 +0.19(+1.21%)
Feb 09, 2017 15.70 15.85 15.70 15.75 332,289 +0.04(+0.25%)
Feb 08, 2017 15.66 15.73 15.56 15.71 276,676 +0.04(+0.26%)
Feb 07, 2017 15.83 15.83 15.63 15.67 425,262 -0.13(-0.82%)
Feb 06, 2017 15.59 15.80 15.55 15.80 242,883 +0.29(+1.87%)
Feb 03, 2017 15.49 15.65 15.49 15.51 291,072 +0.03(+0.19%)
Feb 02, 2017 15.25 15.52 15.25 15.48 369,347 +0.23(+1.51%)
Feb 01, 2017 15.16 15.48 15.15 15.25 229,222 +0.10(+0.66%)
Jan 31, 2017 15.39 15.39 14.72 15.15 402,005 -0.21(-1.37%)
Jan 30, 2017 15.61 15.65 15.27 15.36 352,877 -0.22(-1.41%)
Jan 27, 2017 15.68 15.68 15.50 15.58 229,464 -0.05(-0.32%)
Jan 26, 2017 15.65 15.75 15.62 15.63 224,655 -0.05(-0.32%)
Jan 25, 2017 15.75 15.80 15.64 15.68 350,244 +0.00(+0.00%)
Jan 24, 2017 15.84 15.85 15.61 15.68 389,277 +0.02(+0.13%)
Jan 23, 2017 15.40 15.75 15.40 15.66 457,278 +0.21(+1.36%)
Jan 20, 2017 15.43 15.50 15.35 15.45 478,612 +0.02(+0.13%)
Jan 19, 2017 15.66 15.66 15.30 15.43 383,634 -0.19(-1.22%)
Jan 18, 2017 15.60 15.69 15.55 15.62 75,207 +0.04(+0.26%)
Jan 17, 2017 15.58 15.75 15.57 15.58 140,243 +0.00(+0.00%)
Jan 13, 2017 15.58 15.58 15.58 0 +0.03(+0.19%)
Jan 12, 2017 15.65 15.72 15.40 15.55 494,630 -0.18(-1.14%)
Jan 11, 2017 15.76 15.76 15.50 15.73 800,797 -0.65(-3.97%)
Jan 10, 2017 16.29 16.42 16.05 16.38 472,424 +0.17(+1.05%)
Jan 09, 2017 16.43 16.43 16.14 16.21 426,509 -0.13(-0.80%)
Jan 06, 2017 16.30 16.38 16.25 16.34 274,880 +0.04(+0.25%)
Jan 05, 2017 16.24 16.35 16.14 16.30 221,212 -0.05(-0.31%)
Jan 04, 2017 16.10 16.35 16.00 16.35 327,741 +0.25(+1.55%)
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.