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 28, 2013 21.92 21.92 21.25 21.70 157,860 +0.58(+2.75%)
Jun 26, 2013 20.75 21.37 20.46 21.12 133,061 +0.82(+4.04%)
Jun 25, 2013 20.40 20.48 19.89 20.30 91,953 +0.68(+3.47%)
Jun 24, 2013 20.73 20.73 19.01 19.62 406,765 -1.13(-5.45%)
Jun 21, 2013 21.20 21.20 20.06 20.75 141,344 +0.24(+1.17%)
Jun 20, 2013 22.00 22.00 20.43 20.51 405,492 -1.61(-7.28%)
Jun 19, 2013 23.78 24.07 22.12 22.12 291,007 -1.36(-5.79%)
Jun 18, 2013 23.04 23.58 22.61 23.48 87,298 +0.52(+2.26%)
Jun 17, 2013 23.88 23.94 22.83 22.96 119,570 -0.67(-2.84%)
Jun 14, 2013 23.90 24.48 23.53 23.63 91,423 -0.11(-0.46%)
Jun 13, 2013 21.79 23.89 21.50 23.74 260,572 +2.12(+9.79%)
Jun 12, 2013 22.31 22.44 21.52 21.62 97,237 -0.63(-2.82%)
Jun 11, 2013 22.68 22.68 22.15 22.25 91,557 -0.69(-3.01%)
Jun 10, 2013 23.62 23.62 22.89 22.94 73,956 -0.69(-2.93%)
Jun 07, 2013 24.47 24.47 23.26 23.63 53,231 -0.47(-1.94%)
Jun 06, 2013 23.29 24.10 23.02 24.10 45,169 +0.98(+4.24%)
Jun 05, 2013 23.67 23.77 23.11 23.12 148,335 -0.53(-2.24%)
Jun 04, 2013 23.35 23.92 22.96 23.65 107,206 +0.49(+2.12%)
Jun 03, 2013 23.60 23.63 22.72 23.16 155,668 -0.36(-1.51%)
May 31, 2013 24.50 25.11 23.50 23.52 116,991 -0.98(-4.02%)
May 30, 2013 24.83 25.34 24.50 24.50 187,421 -0.21(-0.85%)
May 29, 2013 24.15 24.94 22.30 24.71 348,492 +0.14(+0.57%)
May 28, 2013 26.70 26.70 24.09 24.57 245,347 -1.70(-6.47%)
May 24, 2013 26.39 26.39 25.83 26.27 76,967 -0.32(-1.20%)
May 23, 2013 26.83 26.83 25.10 26.59 131,228 -0.07(-0.26%)
May 22, 2013 27.44 28.45 26.26 26.66 219,758 -0.86(-3.12%)
May 21, 2013 28.19 28.19 27.46 27.52 94,095 -0.67(-2.38%)
May 20, 2013 28.80 29.01 28.19 28.19 72,095 -0.41(-1.43%)
May 17, 2013 28.54 29.04 28.54 28.60 38,871 +0.03(+0.11%)
May 16, 2013 27.54 28.83 27.54 28.57 61,603 +0.68(+2.44%)
May 15, 2013 27.75 27.95 27.32 27.89 89,935 -0.35(-1.24%)
May 13, 2013 29.30 29.35 28.00 28.24 189,834 -1.03(-3.52%)
May 10, 2013 29.99 30.39 29.11 29.27 113,580 -0.56(-1.88%)
May 09, 2013 31.39 31.39 29.76 29.83 72,642 -0.61(-2.00%)
May 08, 2013 30.00 30.50 30.00 30.44 69,849 +0.54(+1.81%)
May 07, 2013 29.50 29.90 29.50 29.90 127,791 +0.55(+1.87%)
May 06, 2013 29.00 30.31 28.66 29.35 164,964 +0.19(+0.65%)
May 03, 2013 29.56 30.64 29.04 29.16 242,999 -1.48(-4.84%)
May 02, 2013 30.45 30.81 30.20 30.64 39,443 +0.23(+0.77%)
May 01, 2013 31.32 31.32 30.30 30.41 85,295 -0.77(-2.47%)
Apr 30, 2013 31.11 31.18 30.70 31.18 51,579 +0.35(+1.14%)
Apr 29, 2013 30.40 30.95 30.35 30.83 70,628 +0.72(+2.39%)
Apr 26, 2013 30.15 30.32 29.90 30.11 70,859 -0.01(-0.03%)
Apr 25, 2013 30.23 30.26 29.92 30.12 30,732 +0.00(+0.00%)
Apr 24, 2013 30.00 30.18 29.82 30.12 35,822 +0.09(+0.30%)
Apr 23, 2013 29.75 30.06 29.73 30.03 92,486 +0.55(+1.87%)
Apr 22, 2013 29.18 29.62 28.76 29.48 185,485 +0.47(+1.62%)
Apr 19, 2013 28.80 29.05 28.45 29.01 52,754 +0.25(+0.87%)
Apr 18, 2013 28.64 28.93 28.49 28.76 152,151 +0.11(+0.39%)
Apr 17, 2013 29.70 29.70 28.40 28.65 134,019 -1.09(-3.67%)
Apr 16, 2013 29.50 29.79 29.25 29.74 46,729 +0.99(+3.44%)
Apr 15, 2013 30.00 30.30 28.75 28.75 149,175 -1.69(-5.55%)
Apr 12, 2013 30.20 30.60 30.20 30.44 19,917 -0.06(-0.20%)
Apr 11, 2013 30.63 30.82 30.50 30.50 91,291 -0.13(-0.42%)
Apr 10, 2013 30.76 30.76 30.20 30.63 101,592 -1.21(-3.80%)
Apr 09, 2013 32.19 32.19 31.78 31.84 156,068 -0.21(-0.65%)
Apr 08, 2013 31.65 32.05 31.54 32.05 135,710 +0.44(+1.39%)
Apr 05, 2013 31.74 31.74 30.60 31.61 125,460 +0.34(+1.09%)
Apr 04, 2013 30.88 31.39 30.60 31.27 183,519 +0.67(+2.19%)
Apr 03, 2013 31.62 31.73 30.60 30.60 134,473 -0.89(-2.83%)
Apr 02, 2013 31.90 32.25 31.36 31.49 174,152 -0.10(-0.32%)
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.