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 (%)
Dec 31, 2015 13.35 13.28 13.28 13.28 145,300 -0.07(-0.52%)
Dec 30, 2015 13.62 13.62 13.31 13.35 103,937 -0.24(-1.77%)
Dec 29, 2015 13.78 13.78 13.47 13.59 173,995 -0.19(-1.38%)
Dec 28, 2015 13.75 13.84 13.55 13.78 105,941 -0.10(-0.72%)
Dec 24, 2015 13.94 13.88 13.88 13.88 39,800 -0.04(-0.29%)
Dec 23, 2015 13.88 13.98 13.85 13.92 150,881 +0.15(+1.09%)
Dec 22, 2015 13.36 13.86 13.36 13.77 214,489 +0.43(+3.22%)
Dec 21, 2015 13.21 13.31 13.04 13.34 60,549 +0.18(+1.37%)
Dec 18, 2015 13.02 13.27 13.02 13.16 83,059 +0.02(+0.15%)
Dec 17, 2015 13.03 13.17 12.91 13.14 220,698 +0.21(+1.62%)
Dec 16, 2015 12.07 12.96 12.07 12.93 131,426 +0.84(+6.95%)
Dec 15, 2015 11.62 12.18 11.58 12.09 237,663 +0.46(+3.97%)
Dec 14, 2015 12.30 12.38 11.45 11.63 652,254 -0.65(-5.31%)
Dec 11, 2015 12.66 12.74 12.18 12.28 278,831 -0.50(-3.91%)
Dec 10, 2015 12.64 12.91 12.60 12.78 59,081 +0.13(+1.03%)
Dec 09, 2015 12.58 12.91 12.56 12.65 104,194 -0.10(-0.78%)
Dec 08, 2015 12.93 12.98 12.64 12.75 147,368 -0.25(-1.92%)
Dec 07, 2015 13.31 13.32 13.00 13.00 190,814 -0.29(-2.21%)
Dec 04, 2015 13.32 13.50 13.27 13.29 68,876 +0.00(+0.03%)
Dec 03, 2015 13.43 13.53 13.21 13.29 108,043 -0.16(-1.17%)
Dec 02, 2015 13.85 13.85 13.42 13.45 105,356 -0.45(-3.25%)
Dec 01, 2015 14.00 14.10 13.81 13.90 107,958 -0.00(-0.01%)
Nov 30, 2015 13.88 13.97 13.82 13.90 92,005 +0.07(+0.51%)
Nov 27, 2015 13.58 13.89 13.58 13.83 124,019 +0.25(+1.84%)
Nov 25, 2015 13.60 13.58 13.58 13.58 149,200 +0.00(+0.00%)
Nov 24, 2015 13.59 13.60 13.36 13.58 78,479 +0.00(+0.00%)
Nov 23, 2015 13.58 13.63 13.46 13.58 91,962 +0.09(+0.67%)
Nov 20, 2015 13.55 13.72 13.44 13.49 73,721 -0.09(-0.66%)
Nov 19, 2015 13.44 13.65 13.44 13.58 106,779 +0.13(+0.97%)
Nov 18, 2015 13.20 13.48 13.20 13.45 95,368 +0.24(+1.85%)
Nov 17, 2015 13.41 13.50 13.15 13.21 42,610 -0.19(-1.45%)
Nov 16, 2015 13.15 13.40 13.10 13.40 87,386 +0.19(+1.44%)
Nov 13, 2015 13.20 13.38 13.09 13.21 110,129 +0.04(+0.30%)
Nov 12, 2015 13.59 13.59 13.17 13.17 92,075 -0.44(-3.23%)
Nov 11, 2015 13.50 13.69 13.50 13.61 79,991 +0.11(+0.81%)
Nov 10, 2015 13.11 13.57 13.11 13.50 192,520 +0.22(+1.66%)
Nov 09, 2015 13.50 13.55 13.16 13.28 224,311 -0.35(-2.57%)
Nov 06, 2015 13.66 13.70 13.30 13.63 288,215 -0.07(-0.51%)
Nov 05, 2015 13.93 14.00 13.63 13.70 158,616 -0.17(-1.23%)
Nov 04, 2015 14.09 14.09 13.70 13.87 105,884 -0.18(-1.28%)
Nov 03, 2015 14.04 14.22 13.93 14.05 164,686 -0.04(-0.28%)
Nov 02, 2015 13.61 14.09 13.61 14.09 323,229 +0.48(+3.53%)
Oct 30, 2015 13.77 13.77 13.50 13.61 274,847 -0.13(-0.95%)
Oct 29, 2015 13.98 13.98 13.58 13.74 126,203 -0.20(-1.43%)
Oct 28, 2015 13.90 14.08 13.51 13.94 243,644 +0.13(+0.94%)
Oct 27, 2015 14.41 14.42 13.68 13.81 330,248 -0.65(-4.50%)
Oct 26, 2015 14.64 14.65 14.43 14.46 105,098 -0.10(-0.71%)
Oct 23, 2015 14.62 14.73 14.44 14.56 148,254 -0.06(-0.39%)
Oct 22, 2015 14.50 14.79 14.45 14.62 279,289 +0.11(+0.76%)
Oct 21, 2015 14.74 14.80 14.51 14.51 264,361 -0.13(-0.89%)
Oct 20, 2015 14.46 14.68 14.46 14.64 97,799 +0.02(+0.14%)
Oct 19, 2015 14.57 14.69 14.55 14.62 67,559 +0.07(+0.48%)
Oct 16, 2015 14.64 14.68 14.50 14.55 292,334 +0.00(+0.00%)
Oct 15, 2015 14.56 14.57 14.17 14.55 819,018 +0.03(+0.22%)
Oct 14, 2015 14.73 14.76 14.48 14.52 349,585 -0.17(-1.17%)
Oct 13, 2015 14.87 14.96 14.60 14.69 267,043 -0.29(-1.94%)
Oct 12, 2015 14.94 15.09 14.90 14.98 115,441 +0.11(+0.71%)
Oct 09, 2015 15.16 15.16 14.77 14.88 177,900 -0.07(-0.50%)
Oct 08, 2015 14.90 15.04 14.78 14.95 250,775 -0.58(-3.73%)
Oct 07, 2015 15.32 15.60 15.27 15.53 266,930 +0.31(+2.04%)
Oct 06, 2015 15.33 15.40 15.19 15.22 409,709 -0.02(-0.13%)
Oct 05, 2015 14.78 15.28 14.76 15.24 273,538 +0.65(+4.46%)
Oct 02, 2015 14.37 14.62 14.25 14.59 279,703 +0.16(+1.11%)
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.