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 (%)
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%)
Jan 03, 2017 15.70 16.10 15.67 16.10 373,598 +0.52(+3.34%)
Dec 30, 2016 15.58 15.58 15.58 0 -0.20(-1.27%)
Dec 29, 2016 15.39 15.83 15.39 15.78 124,385 +0.40(+2.60%)
Dec 28, 2016 15.60 15.60 15.22 15.38 471,420 -0.08(-0.52%)
Dec 27, 2016 15.80 15.80 15.39 15.46 355,239 -0.21(-1.34%)
Dec 23, 2016 15.67 15.67 15.67 0 +0.12(+0.77%)
Dec 22, 2016 15.45 15.68 15.32 15.55 188,823 +0.01(+0.06%)
Dec 21, 2016 15.50 15.70 15.47 15.54 218,395 +0.02(+0.13%)
Dec 20, 2016 15.61 15.70 15.45 15.52 217,072 -0.11(-0.70%)
Dec 19, 2016 15.15 15.65 15.15 15.63 188,436 +0.57(+3.78%)
Dec 16, 2016 14.50 15.20 14.50 15.06 241,225 +0.66(+4.58%)
Dec 15, 2016 15.01 15.12 14.35 14.40 1,921,868 -0.75(-4.95%)
Dec 14, 2016 15.34 15.65 15.10 15.15 319,270 -0.27(-1.75%)
Dec 13, 2016 16.09 16.09 15.36 15.42 502,908 -0.51(-3.20%)
Dec 12, 2016 16.20 16.37 15.85 15.93 391,474 -0.29(-1.79%)
Dec 09, 2016 16.02 16.23 15.99 16.22 223,170 +0.15(+0.93%)
Dec 08, 2016 15.75 16.07 15.70 16.07 261,008 +0.23(+1.45%)
Dec 07, 2016 15.51 15.99 15.51 15.84 282,596 +0.29(+1.86%)
Dec 06, 2016 15.32 15.66 15.32 15.55 114,611 +0.11(+0.71%)
Dec 05, 2016 15.03 15.48 14.99 15.44 184,253 +0.59(+3.97%)
Dec 02, 2016 14.91 15.14 14.83 14.85 76,662 -0.08(-0.54%)
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.