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 29, 2013 17.75 17.87 17.73 17.73 80,719 -0.07(-0.39%)
Nov 27, 2013 17.47 17.80 17.40 17.80 125,348 +0.43(+2.48%)
Nov 26, 2013 18.06 18.06 17.31 17.37 259,436 -0.44(-2.47%)
Nov 25, 2013 17.62 17.85 17.55 17.81 76,516 +0.21(+1.20%)
Nov 22, 2013 17.64 17.64 17.36 17.60 116,229 -0.04(-0.23%)
Nov 21, 2013 17.70 17.75 17.38 17.64 111,123 +0.02(+0.11%)
Nov 20, 2013 17.75 17.98 17.51 17.62 88,110 -0.08(-0.45%)
Nov 19, 2013 18.11 18.11 17.67 17.70 102,846 -0.39(-2.16%)
Nov 18, 2013 18.38 18.41 18.05 18.09 129,502 -0.29(-1.58%)
Nov 15, 2013 18.51 18.61 18.26 18.38 89,602 -0.13(-0.70%)
Nov 14, 2013 18.09 18.69 18.09 18.51 165,242 +1.09(+6.26%)
Nov 12, 2013 17.11 17.44 17.01 17.42 121,232 +0.24(+1.40%)
Nov 11, 2013 17.65 17.65 17.14 17.18 384,627 -0.44(-2.50%)
Nov 08, 2013 18.06 18.10 17.38 17.62 423,630 -0.84(-4.55%)
Nov 07, 2013 18.98 18.98 18.26 18.46 201,766 -0.50(-2.64%)
Nov 06, 2013 18.96 19.25 18.90 18.96 86,571 +0.10(+0.53%)
Nov 05, 2013 19.09 19.13 18.80 18.86 364,364 -0.25(-1.31%)
Nov 04, 2013 19.44 19.44 18.95 19.11 153,968 -0.14(-0.73%)
Nov 01, 2013 19.30 19.49 19.01 19.25 205,032 +0.05(+0.26%)
Oct 31, 2013 19.15 19.28 18.64 19.20 104,124 +0.15(+0.79%)
Oct 30, 2013 19.40 19.40 18.91 19.05 155,079 -0.36(-1.85%)
Oct 29, 2013 20.01 20.14 19.12 19.41 438,470 -1.03(-5.04%)
Oct 28, 2013 20.64 20.67 20.36 20.44 160,542 -0.20(-0.97%)
Oct 25, 2013 20.70 20.98 20.58 20.64 157,073 +0.01(+0.05%)
Oct 24, 2013 20.77 20.77 20.41 20.63 162,012 +0.04(+0.19%)
Oct 23, 2013 20.01 20.65 20.01 20.59 160,453 +0.29(+1.43%)
Oct 22, 2013 19.85 20.31 19.85 20.30 162,358 +0.52(+2.63%)
Oct 21, 2013 19.97 19.97 19.56 19.78 69,421 -0.11(-0.55%)
Oct 18, 2013 19.86 19.95 19.67 19.89 99,664 +0.24(+1.22%)
Oct 17, 2013 18.87 19.72 18.87 19.65 248,745 +0.81(+4.30%)
Oct 16, 2013 18.64 18.93 18.45 18.84 106,770 +0.19(+1.02%)
Oct 15, 2013 18.66 18.71 18.46 18.65 75,556 +0.10(+0.54%)
Oct 14, 2013 18.71 18.78 18.50 18.55 144,650 -0.20(-1.07%)
Oct 11, 2013 18.71 18.86 18.68 18.75 92,747 +0.04(+0.21%)
Oct 10, 2013 18.55 18.77 18.45 18.71 159,295 +0.46(+2.52%)
Oct 09, 2013 18.76 18.76 18.25 18.25 492,758 -1.00(-5.22%)
Oct 08, 2013 19.78 19.78 19.13 19.25 338,073 -0.32(-1.61%)
Oct 07, 2013 19.51 19.68 19.38 19.57 298,582 -0.25(-1.26%)
Oct 04, 2013 19.71 19.82 19.50 19.82 225,713 +0.16(+0.81%)
Oct 03, 2013 20.01 20.01 19.58 19.66 294,900 -0.47(-2.33%)
Oct 02, 2013 20.00 20.14 19.91 20.13 170,277 +0.04(+0.20%)
Oct 01, 2013 19.82 20.17 19.58 20.09 144,201 +0.11(+0.56%)
Sep 27, 2013 19.90 20.08 19.87 19.98 186,315 +0.08(+0.40%)
Sep 26, 2013 20.00 20.12 19.85 19.90 152,996 -0.13(-0.65%)
Sep 25, 2013 20.00 20.08 20.00 20.03 87,343 -0.08(-0.40%)
Sep 24, 2013 19.88 20.18 19.65 20.11 241,724 +0.16(+0.80%)
Sep 23, 2013 19.55 20.08 19.54 19.95 145,137 +0.45(+2.31%)
Sep 20, 2013 20.11 20.11 19.50 19.50 237,732 -0.81(-3.99%)
Sep 19, 2013 20.90 20.90 20.08 20.31 305,291 -0.35(-1.69%)
Sep 18, 2013 19.35 20.69 19.17 20.66 447,255 +1.41(+7.32%)
Sep 17, 2013 19.25 19.52 19.12 19.25 91,302 -0.13(-0.67%)
Sep 16, 2013 20.05 19.73 19.14 19.38 192,368 +0.14(+0.73%)
Sep 13, 2013 18.72 19.31 18.72 19.24 184,468 +0.44(+2.34%)
Sep 12, 2013 18.87 19.04 18.47 18.80 183,345 +0.00(+0.00%)
Sep 11, 2013 18.45 18.80 18.09 18.80 217,954 +0.38(+2.06%)
Sep 10, 2013 18.99 18.99 18.36 18.42 168,794 -0.51(-2.69%)
Sep 09, 2013 18.88 18.95 18.76 18.93 143,567 +0.17(+0.91%)
Sep 06, 2013 18.36 18.80 18.36 18.76 222,499 +0.66(+3.65%)
Sep 05, 2013 18.47 18.47 18.08 18.10 161,935 -0.50(-2.69%)
Sep 04, 2013 18.08 18.62 18.08 18.60 287,427 +0.47(+2.59%)
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.