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 (%)
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%)
Apr 01, 2015 20.85 20.95 20.70 20.95 152,760 +0.18(+0.87%)
Mar 31, 2015 20.79 20.89 20.70 20.77 172,844 +0.00(+0.00%)
Mar 30, 2015 20.86 20.88 20.60 20.77 262,082 +0.04(+0.19%)
Mar 27, 2015 20.84 20.95 20.68 20.73 100,317 -0.03(-0.14%)
Mar 26, 2015 20.75 21.00 20.65 20.76 111,307 -0.07(-0.34%)
Mar 25, 2015 20.92 21.14 20.82 20.83 150,519 -0.08(-0.38%)
Mar 24, 2015 21.11 21.11 20.87 20.91 215,308 -0.20(-0.95%)
Mar 23, 2015 20.99 21.17 20.90 21.11 417,185 +0.19(+0.91%)
Mar 20, 2015 20.68 20.92 20.63 20.92 170,272 +0.33(+1.60%)
Mar 19, 2015 20.64 20.75 20.45 20.59 406,555 +0.02(+0.10%)
Mar 18, 2015 20.03 20.81 19.95 20.57 305,403 +0.56(+2.80%)
Mar 17, 2015 19.64 20.08 19.50 20.01 461,631 +0.15(+0.76%)
Mar 16, 2015 19.70 19.94 19.68 19.86 351,269 +0.20(+1.02%)
Mar 13, 2015 19.53 19.66 19.40 19.66 155,799 +0.13(+0.67%)
Mar 12, 2015 19.27 19.58 19.27 19.53 253,066 +0.22(+1.14%)
Mar 11, 2015 19.59 19.62 19.25 19.31 223,561 -0.18(-0.92%)
Mar 10, 2015 19.50 19.55 19.40 19.49 215,334 -0.05(-0.26%)
Mar 09, 2015 19.60 19.81 19.51 19.54 189,132 -0.03(-0.15%)
Mar 06, 2015 20.21 20.22 19.50 19.57 548,075 -0.74(-3.64%)
Mar 05, 2015 20.36 20.46 20.25 20.31 126,768 -0.10(-0.49%)
Mar 04, 2015 20.32 20.41 20.24 20.41 269,339 +0.06(+0.29%)
Mar 03, 2015 20.50 20.50 20.30 20.35 181,721 -0.08(-0.39%)
Mar 02, 2015 20.39 20.60 20.31 20.43 265,920 -0.02(-0.10%)
Feb 27, 2015 20.25 20.49 20.14 20.45 441,951 +0.32(+1.59%)
Feb 26, 2015 20.28 20.28 20.03 20.13 313,133 -0.10(-0.49%)
Feb 25, 2015 20.06 20.33 20.06 20.23 189,591 +0.06(+0.30%)
Feb 24, 2015 20.16 20.17 19.91 20.17 396,778 +0.02(+0.10%)
Feb 23, 2015 20.10 20.26 20.01 20.15 243,431 +0.09(+0.45%)
Feb 20, 2015 19.79 20.06 19.79 20.06 89,269 +0.21(+1.06%)
Feb 19, 2015 19.85 19.98 19.71 19.85 69,797 +0.03(+0.15%)
Feb 18, 2015 19.85 20.05 19.62 19.82 84,727 -0.03(-0.15%)
Feb 17, 2015 19.66 20.08 19.66 19.85 248,419 -0.08(-0.40%)
Feb 13, 2015 19.82 19.93 19.93 19.93 91,600 +0.09(+0.45%)
Feb 12, 2015 19.59 19.88 19.52 19.84 383,664 +0.35(+1.80%)
Feb 11, 2015 19.45 19.57 19.38 19.49 189,416 +0.02(+0.10%)
Feb 10, 2015 19.56 19.62 19.36 19.47 199,692 -0.18(-0.92%)
Feb 09, 2015 19.48 19.84 19.48 19.65 159,963 +0.06(+0.31%)
Feb 06, 2015 19.93 20.08 19.42 19.59 437,985 -0.36(-1.80%)
Feb 05, 2015 19.64 19.97 19.61 19.95 289,817 +0.26(+1.32%)
Feb 04, 2015 20.01 20.03 19.57 19.69 249,975 -0.33(-1.65%)
Feb 03, 2015 19.54 20.09 19.51 20.02 243,961 +0.36(+1.83%)
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.