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 (%)
Mar 31, 2014 21.61 21.94 21.49 21.77 546,288 +0.37(+1.73%)
Mar 28, 2014 21.55 21.63 21.38 21.40 236,179 +0.11(+0.52%)
Mar 27, 2014 21.44 21.44 21.02 21.29 231,529 +0.00(+0.00%)
Mar 26, 2014 21.65 21.76 21.29 21.29 224,249 -0.23(-1.07%)
Mar 25, 2014 21.83 21.90 21.51 21.52 279,504 -0.28(-1.28%)
Mar 24, 2014 22.50 22.50 21.69 21.80 398,557 -0.31(-1.40%)
Mar 21, 2014 21.77 22.13 21.77 22.11 182,406 +0.42(+1.94%)
Mar 20, 2014 21.60 21.69 21.09 21.69 652,966 +0.09(+0.42%)
Mar 19, 2014 22.48 22.66 21.50 21.60 381,359 -0.72(-3.23%)
Mar 18, 2014 22.13 22.33 22.09 22.32 117,834 +0.27(+1.22%)
Mar 17, 2014 22.11 22.24 22.05 22.05 190,783 -0.05(-0.23%)
Mar 14, 2014 22.10 22.48 22.05 22.10 334,355 +0.05(+0.23%)
Mar 13, 2014 21.68 22.18 21.68 22.05 178,161 +0.27(+1.24%)
Mar 12, 2014 21.22 21.98 21.22 21.78 160,864 +0.43(+2.01%)
Mar 11, 2014 21.46 21.66 21.32 21.35 73,494 -0.11(-0.51%)
Mar 10, 2014 21.62 21.67 21.33 21.46 82,676 +0.13(+0.61%)
Mar 07, 2014 22.01 22.02 21.30 21.33 476,492 -0.79(-3.57%)
Mar 06, 2014 22.43 22.43 22.12 22.12 237,436 -0.21(-0.94%)
Mar 05, 2014 22.32 22.36 22.19 22.33 235,702 +0.00(+0.00%)
Mar 04, 2014 22.31 22.49 21.94 22.33 327,507 +0.19(+0.86%)
Mar 03, 2014 21.69 22.14 21.69 22.14 153,898 +0.28(+1.28%)
Feb 28, 2014 21.75 21.87 21.56 21.86 152,021 +0.12(+0.55%)
Feb 27, 2014 21.65 21.75 21.59 21.74 108,155 +0.14(+0.65%)
Feb 26, 2014 21.50 21.71 21.48 21.60 262,796 +0.38(+1.79%)
Feb 25, 2014 21.35 21.46 21.20 21.22 154,987 -0.12(-0.56%)
Feb 24, 2014 21.26 21.44 21.01 21.34 407,546 +0.33(+1.57%)
Feb 21, 2014 21.22 21.22 20.90 21.01 167,093 -0.10(-0.47%)
Feb 20, 2014 21.21 21.75 21.02 21.11 220,592 -0.40(-1.86%)
Feb 19, 2014 21.57 21.75 21.20 21.51 356,004 +0.02(+0.09%)
Feb 18, 2014 21.16 21.52 20.98 21.49 218,763 +0.43(+2.04%)
Feb 14, 2014 21.38 21.06 21.06 21.06 256,200 -0.27(-1.27%)
Feb 13, 2014 20.75 21.43 20.73 21.33 221,732 +0.45(+2.16%)
Feb 12, 2014 20.82 20.98 20.78 20.88 213,850 +0.10(+0.48%)
Feb 11, 2014 20.72 21.00 20.65 20.78 423,137 +0.07(+0.34%)
Feb 10, 2014 20.53 20.83 20.35 20.71 330,825 +0.21(+1.02%)
Feb 07, 2014 20.28 20.58 20.22 20.50 191,882 +0.30(+1.49%)
Feb 06, 2014 20.42 20.69 20.12 20.20 233,686 -0.18(-0.88%)
Feb 05, 2014 20.14 20.39 20.10 20.38 190,269 +0.23(+1.14%)
Feb 04, 2014 19.72 20.18 19.72 20.15 264,664 +0.37(+1.87%)
Feb 03, 2014 20.18 20.29 19.77 19.78 459,939 -0.28(-1.40%)
Jan 31, 2014 19.84 20.24 19.70 20.06 464,215 +0.13(+0.65%)
Jan 30, 2014 19.88 19.98 19.71 19.93 258,454 +0.18(+0.91%)
Jan 29, 2014 19.80 19.80 19.40 19.75 467,260 +0.04(+0.20%)
Jan 28, 2014 19.71 20.00 19.68 19.71 348,164 +0.20(+1.03%)
Jan 27, 2014 19.96 20.00 19.35 19.51 363,084 -0.35(-1.76%)
Jan 24, 2014 20.21 20.21 19.85 19.86 409,712 -0.24(-1.19%)
Jan 23, 2014 19.84 20.22 19.83 20.10 360,415 +0.19(+0.95%)
Jan 22, 2014 19.68 19.94 19.55 19.91 252,305 +0.37(+1.89%)
Jan 21, 2014 19.29 19.56 19.25 19.54 249,497 +0.43(+2.25%)
Jan 17, 2014 19.15 19.11 19.11 19.11 137,800 +0.01(+0.05%)
Jan 16, 2014 19.15 19.17 19.00 19.10 147,454 -0.18(-0.93%)
Jan 15, 2014 19.15 19.28 19.05 19.28 112,096 +0.13(+0.68%)
Jan 14, 2014 19.36 19.38 19.08 19.15 127,209 -0.12(-0.62%)
Jan 13, 2014 19.31 19.41 19.10 19.27 221,639 +0.00(+0.00%)
Jan 10, 2014 19.06 19.70 18.96 19.27 267,285 +0.30(+1.58%)
Jan 09, 2014 19.11 19.48 18.75 18.97 251,551 -0.87(-4.39%)
Jan 08, 2014 19.95 19.96 19.61 19.84 472,597 -0.11(-0.55%)
Jan 07, 2014 19.95 19.99 19.70 19.95 774,388 +0.15(+0.76%)
Jan 06, 2014 19.81 23.61 19.60 19.80 564,018 +0.23(+1.18%)
Jan 03, 2014 19.31 19.62 19.23 19.57 187,508 +0.34(+1.77%)
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.