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 (%)
Jun 30, 2015 16.85 17.09 16.62 16.69 728,006 -0.10(-0.60%)
Jun 29, 2015 17.25 17.32 16.75 16.79 676,221 -0.52(-3.00%)
Jun 26, 2015 17.80 17.91 17.19 17.31 492,228 -0.47(-2.64%)
Jun 25, 2015 18.13 18.13 17.77 17.78 532,862 -0.32(-1.77%)
Jun 24, 2015 18.37 18.37 18.10 18.10 192,624 -0.21(-1.15%)
Jun 23, 2015 18.45 18.45 18.28 18.31 249,469 -0.07(-0.38%)
Jun 22, 2015 18.64 18.67 18.38 18.38 204,074 -0.20(-1.08%)
Jun 19, 2015 18.63 18.69 18.43 18.58 104,934 +0.00(+0.00%)
Jun 18, 2015 18.34 18.69 18.34 18.58 223,983 +0.22(+1.20%)
Jun 17, 2015 18.14 18.37 17.96 18.36 306,995 +0.23(+1.27%)
Jun 16, 2015 18.15 18.21 18.07 18.13 159,954 +0.01(+0.06%)
Jun 15, 2015 18.34 18.34 18.11 18.12 119,799 -0.22(-1.20%)
Jun 12, 2015 18.27 18.40 18.17 18.34 153,999 +0.05(+0.27%)
Jun 11, 2015 17.90 18.32 17.90 18.29 183,637 +0.48(+2.70%)
Jun 10, 2015 17.79 17.92 17.75 17.81 343,596 -0.16(-0.89%)
Jun 09, 2015 18.09 18.20 17.95 17.97 508,891 -0.22(-1.21%)
Jun 08, 2015 18.37 18.37 18.15 18.19 465,369 -0.15(-0.82%)
Jun 05, 2015 18.91 18.72 18.25 18.34 701,511 -0.57(-3.01%)
Jun 04, 2015 19.04 19.05 18.89 18.91 300,673 -0.14(-0.73%)
Jun 03, 2015 19.40 19.40 19.00 19.05 421,246 -0.30(-1.55%)
Jun 02, 2015 19.56 19.56 19.30 19.35 178,850 -0.28(-1.43%)
Jun 01, 2015 19.69 19.76 19.53 19.63 134,929 +0.08(+0.41%)
May 29, 2015 19.58 19.69 19.52 19.55 136,214 -0.01(-0.05%)
May 28, 2015 19.46 19.58 19.42 19.56 70,014 +0.08(+0.41%)
May 27, 2015 19.37 19.53 19.35 19.48 143,686 +0.13(+0.67%)
May 26, 2015 19.56 19.58 19.28 19.35 353,840 -0.16(-0.82%)
May 22, 2015 19.50 19.51 19.51 19.51 740,300 -0.11(-0.56%)
May 21, 2015 19.61 19.73 19.53 19.62 668,427 -0.02(-0.10%)
May 20, 2015 19.64 19.72 19.56 19.64 236,488 +0.02(+0.10%)
May 19, 2015 19.64 19.71 19.45 19.62 147,720 +0.02(+0.10%)
May 18, 2015 19.47 19.60 19.37 19.60 120,060 +0.11(+0.56%)
May 15, 2015 19.37 19.49 19.30 19.49 100,343 +0.21(+1.08%)
May 14, 2015 19.03 19.33 19.03 19.28 731,978 +0.27(+1.43%)
May 13, 2015 19.22 19.28 18.96 19.01 275,912 -0.14(-0.73%)
May 12, 2015 18.96 19.22 18.87 19.15 407,534 +0.08(+0.42%)
May 11, 2015 19.44 19.44 19.04 19.07 1,080,101 -0.38(-1.95%)
May 08, 2015 19.26 19.59 19.26 19.45 302,383 +0.30(+1.57%)
May 07, 2015 19.09 19.21 18.80 19.15 377,646 +0.03(+0.16%)
May 06, 2015 19.37 19.56 18.95 19.12 794,916 -0.26(-1.34%)
May 05, 2015 19.90 19.95 19.31 19.38 442,120 -0.49(-2.47%)
May 04, 2015 19.75 19.89 19.70 19.87 224,356 +0.10(+0.51%)
May 01, 2015 19.69 19.82 19.53 19.77 247,389 +0.16(+0.82%)
Apr 30, 2015 19.84 19.88 19.51 19.61 460,500 -0.29(-1.46%)
Apr 29, 2015 20.05 20.17 19.84 19.90 485,389 -0.33(-1.63%)
Apr 28, 2015 20.42 20.43 20.10 20.23 390,824 -0.19(-0.93%)
Apr 27, 2015 20.49 20.61 20.35 20.42 449,712 -0.05(-0.24%)
Apr 24, 2015 20.42 20.54 20.42 20.47 215,535 +0.08(+0.39%)
Apr 23, 2015 20.39 20.45 20.36 20.39 134,779 +0.01(+0.05%)
Apr 22, 2015 20.46 20.47 20.25 20.38 989,596 -0.06(-0.29%)
Apr 21, 2015 20.48 20.58 20.32 20.44 445,589 +0.00(+0.00%)
Apr 20, 2015 20.49 20.49 20.34 20.44 327,596 +0.03(+0.15%)
Apr 17, 2015 20.40 20.50 20.32 20.41 120,337 -0.05(-0.24%)
Apr 16, 2015 20.40 20.51 20.25 20.46 249,757 +0.11(+0.54%)
Apr 15, 2015 20.48 20.48 20.35 20.35 165,036 -0.05(-0.25%)
Apr 14, 2015 20.43 20.55 20.40 20.40 125,129 -0.03(-0.15%)
Apr 13, 2015 20.38 20.53 20.38 20.43 156,409 +0.05(+0.25%)
Apr 10, 2015 20.15 20.46 20.15 20.38 117,208 +0.29(+1.44%)
Apr 09, 2015 20.40 20.41 20.05 20.09 648,609 -1.03(-4.88%)
Apr 08, 2015 21.08 21.19 20.92 21.12 511,941 +0.05(+0.25%)
Apr 07, 2015 21.23 21.23 21.03 21.07 326,511 -0.14(-0.67%)
Apr 06, 2015 21.07 21.22 20.98 21.21 500,758 +0.21(+1.00%)
Apr 02, 2015 20.85 21.00 21.00 21.00 176,900 +0.05(+0.24%)
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.