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 28, 2014 22.15 22.28 22.10 22.22 60,698 +0.04(+0.18%)
Nov 26, 2014 21.95 22.18 22.18 22.18 212,400 +0.23(+1.05%)
Nov 25, 2014 21.82 21.95 21.79 21.95 82,924 +0.08(+0.37%)
Nov 24, 2014 21.80 21.88 21.70 21.87 131,766 +0.20(+0.92%)
Nov 21, 2014 21.85 21.94 21.52 21.67 240,484 -0.01(-0.05%)
Nov 20, 2014 21.56 21.70 21.49 21.68 142,383 +0.11(+0.51%)
Nov 19, 2014 21.77 21.77 21.51 21.57 204,548 -0.18(-0.83%)
Nov 18, 2014 21.73 21.82 21.58 21.75 104,435 +0.00(+0.00%)
Nov 17, 2014 21.62 21.75 21.51 21.75 235,302 +0.25(+1.16%)
Nov 14, 2014 21.43 21.72 21.43 21.50 186,802 +0.02(+0.09%)
Nov 13, 2014 21.38 21.60 21.33 21.48 204,711 +0.08(+0.37%)
Nov 12, 2014 21.29 21.46 21.16 21.40 112,462 +0.09(+0.43%)
Nov 11, 2014 21.20 21.32 21.07 21.31 92,648 +0.11(+0.51%)
Nov 10, 2014 21.11 21.30 21.03 21.20 99,124 +0.03(+0.14%)
Nov 07, 2014 20.97 21.22 20.89 21.17 266,746 +0.19(+0.91%)
Nov 06, 2014 21.02 21.20 20.97 20.98 168,200 -0.04(-0.19%)
Nov 05, 2014 20.87 21.05 20.75 21.02 154,239 +0.23(+1.11%)
Nov 04, 2014 21.08 21.12 20.63 20.79 141,567 -0.22(-1.05%)
Nov 03, 2014 21.18 21.23 20.95 21.01 202,839 -0.08(-0.38%)
Oct 31, 2014 21.04 21.12 20.90 21.09 169,598 +0.22(+1.05%)
Oct 30, 2014 20.58 22.32 20.57 20.87 92,384 +0.25(+1.21%)
Oct 29, 2014 21.12 21.12 20.37 20.62 412,630 -0.41(-1.95%)
Oct 28, 2014 20.80 21.10 20.76 21.03 168,812 +0.18(+0.86%)
Oct 27, 2014 20.79 20.89 20.76 20.85 189,092 +0.09(+0.43%)
Oct 24, 2014 20.64 20.80 20.51 20.76 136,159 +0.09(+0.44%)
Oct 23, 2014 20.98 20.98 20.61 20.67 188,492 -0.05(-0.24%)
Oct 22, 2014 20.86 21.12 20.72 20.72 250,357 -0.14(-0.67%)
Oct 21, 2014 20.66 20.96 20.51 20.86 201,533 +0.36(+1.76%)
Oct 20, 2014 20.37 20.50 20.23 20.50 163,433 +0.20(+0.99%)
Oct 17, 2014 20.33 20.45 20.16 20.30 187,523 +0.10(+0.50%)
Oct 16, 2014 20.03 20.32 19.80 20.20 220,227 +0.04(+0.20%)
Oct 15, 2014 20.46 20.55 19.73 20.16 656,790 -0.20(-0.98%)
Oct 14, 2014 20.29 20.50 20.18 20.36 212,182 +0.13(+0.64%)
Oct 13, 2014 20.15 20.48 20.15 20.23 268,475 +0.11(+0.55%)
Oct 10, 2014 20.38 20.58 20.10 20.12 180,184 -0.15(-0.74%)
Oct 09, 2014 20.43 20.75 20.22 20.27 305,012 -0.13(-0.64%)
Oct 08, 2014 19.98 20.42 19.80 20.40 428,113 -0.39(-1.88%)
Oct 07, 2014 20.66 20.96 20.47 20.79 552,831 +0.12(+0.58%)
Oct 06, 2014 20.41 20.76 20.41 20.67 282,036 +0.26(+1.27%)
Oct 03, 2014 20.24 20.43 20.22 20.41 201,676 +0.18(+0.89%)
Oct 02, 2014 20.53 20.53 19.94 20.23 325,255 -0.28(-1.37%)
Oct 01, 2014 20.12 20.62 20.12 20.51 215,403 +0.45(+2.24%)
Sep 30, 2014 20.81 20.82 20.03 20.06 371,947 -0.67(-3.23%)
Sep 29, 2014 20.82 20.82 20.60 20.73 158,309 -0.17(-0.81%)
Sep 26, 2014 20.94 20.94 20.36 20.90 251,965 +0.08(+0.38%)
Sep 25, 2014 20.75 20.86 20.60 20.82 173,090 +0.11(+0.53%)
Sep 24, 2014 20.72 20.89 20.68 20.71 220,554 -0.10(-0.48%)
Sep 23, 2014 20.92 20.92 20.69 20.81 211,124 -0.12(-0.57%)
Sep 22, 2014 21.30 21.37 20.93 20.93 187,217 -0.33(-1.55%)
Sep 19, 2014 21.15 21.29 21.00 21.26 263,502 +0.22(+1.05%)
Sep 18, 2014 21.46 21.49 21.00 21.04 457,895 -0.47(-2.18%)
Sep 17, 2014 21.55 21.79 21.39 21.51 299,310 -0.02(-0.09%)
Sep 16, 2014 21.36 21.61 21.03 21.53 371,601 +0.23(+1.08%)
Sep 15, 2014 21.49 21.60 21.25 21.30 372,938 -0.22(-1.02%)
Sep 12, 2014 22.34 22.35 21.46 21.52 616,906 -0.87(-3.89%)
Sep 11, 2014 22.33 22.45 22.22 22.39 161,557 +0.04(+0.18%)
Sep 10, 2014 22.62 22.62 22.27 22.35 186,776 -0.33(-1.46%)
Sep 09, 2014 22.80 22.90 22.62 22.68 82,466 -0.14(-0.61%)
Sep 08, 2014 22.94 22.95 22.81 22.82 84,888 -0.11(-0.48%)
Sep 05, 2014 22.60 23.83 22.60 22.93 254,025 +0.30(+1.33%)
Sep 04, 2014 22.93 22.93 22.61 22.63 202,007 -0.25(-1.09%)
Sep 03, 2014 22.84 22.99 22.81 22.88 112,146 +0.12(+0.53%)
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.