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 30, 2016 15.71 15.76 15.25 15.44 214,124 -0.35(-2.22%)
Nov 29, 2016 15.49 15.89 15.46 15.79 253,649 +0.30(+1.94%)
Nov 28, 2016 15.30 15.59 15.21 15.49 229,961 +0.16(+1.04%)
Nov 25, 2016 15.14 15.36 15.06 15.33 53,024 +0.16(+1.05%)
Nov 23, 2016 15.17 15.17 15.17 0 -0.34(-2.19%)
Nov 22, 2016 15.25 15.54 15.23 15.51 413,760 +0.28(+1.84%)
Nov 21, 2016 15.00 15.30 14.94 15.23 402,182 +0.29(+1.94%)
Nov 18, 2016 14.81 14.97 14.75 14.94 87,235 +0.07(+0.47%)
Nov 17, 2016 14.76 14.98 14.76 14.87 138,324 +0.14(+0.95%)
Nov 16, 2016 14.75 14.94 14.71 14.73 138,173 +0.03(+0.20%)
Nov 15, 2016 14.48 14.77 14.43 14.70 123,142 +0.24(+1.66%)
Nov 14, 2016 14.70 14.70 14.46 14.46 188,795 -0.28(-1.90%)
Nov 11, 2016 14.57 14.89 14.57 14.74 169,284 +0.19(+1.31%)
Nov 10, 2016 15.02 15.07 14.40 14.55 331,466 -0.41(-2.74%)
Nov 09, 2016 14.55 15.08 14.45 14.96 369,848 -0.12(-0.80%)
Nov 08, 2016 15.10 15.19 14.99 15.08 161,088 -0.07(-0.46%)
Nov 07, 2016 15.05 15.20 15.00 15.15 284,880 +0.33(+2.23%)
Nov 04, 2016 14.50 14.92 14.50 14.82 371,458 +0.24(+1.65%)
Nov 03, 2016 14.41 14.81 14.35 14.58 182,261 +0.16(+1.11%)
Nov 02, 2016 14.46 14.60 14.36 14.42 273,478 -0.10(-0.69%)
Nov 01, 2016 14.96 14.96 14.38 14.52 1,384,510 -0.44(-2.94%)
Oct 31, 2016 14.80 15.03 14.80 14.96 638,116 +0.16(+1.08%)
Oct 28, 2016 14.80 14.94 14.61 14.80 157,382 +0.06(+0.41%)
Oct 27, 2016 15.15 15.19 14.72 14.74 184,805 -0.45(-2.96%)
Oct 26, 2016 15.24 15.32 15.10 15.19 121,519 -0.07(-0.46%)
Oct 25, 2016 14.88 15.28 14.88 15.26 355,657 +0.38(+2.55%)
Oct 24, 2016 14.65 14.89 14.60 14.88 490,259 +0.30(+2.06%)
Oct 21, 2016 14.53 14.63 14.46 14.58 126,658 +0.09(+0.62%)
Oct 20, 2016 14.45 14.55 14.32 14.49 134,459 +0.06(+0.42%)
Oct 19, 2016 14.44 14.50 14.21 14.43 91,405 +0.05(+0.35%)
Oct 18, 2016 14.20 14.46 14.14 14.38 144,267 +0.28(+1.99%)
Oct 17, 2016 14.21 14.30 14.10 14.10 306,989 -0.11(-0.77%)
Oct 14, 2016 14.43 14.48 14.20 14.21 192,336 -0.21(-1.46%)
Oct 13, 2016 14.08 14.51 14.08 14.42 231,651 +0.18(+1.26%)
Oct 12, 2016 13.93 14.37 13.88 14.24 156,594 +0.26(+1.86%)
Oct 11, 2016 14.01 14.07 13.83 13.98 718,338 -0.74(-5.03%)
Oct 10, 2016 14.51 14.81 14.51 14.72 339,011 +0.28(+1.94%)
Oct 07, 2016 14.45 14.60 14.25 14.44 374,821 +0.06(+0.42%)
Oct 06, 2016 14.68 14.68 14.29 14.38 583,597 -0.22(-1.51%)
Oct 05, 2016 14.75 14.90 14.57 14.60 548,461 -0.11(-0.75%)
Oct 04, 2016 15.40 15.42 14.60 14.71 906,814 -0.69(-4.48%)
Oct 03, 2016 15.65 15.68 15.37 15.40 700,363 -0.40(-2.53%)
Sep 30, 2016 15.75 15.92 15.67 15.80 136,090 +0.04(+0.25%)
Sep 29, 2016 15.81 15.95 15.55 15.76 352,604 -0.14(-0.88%)
Sep 28, 2016 15.99 16.09 15.62 15.90 284,049 -0.08(-0.50%)
Sep 27, 2016 15.97 16.08 15.88 15.98 244,106 +0.07(+0.44%)
Sep 26, 2016 15.77 16.11 15.67 15.91 413,850 +0.06(+0.38%)
Sep 23, 2016 16.01 16.08 15.80 15.85 352,092 -0.26(-1.61%)
Sep 22, 2016 15.96 16.12 15.86 16.11 435,056 +0.33(+2.09%)
Sep 21, 2016 15.54 15.85 15.25 15.78 426,177 +0.32(+2.07%)
Sep 20, 2016 15.42 15.54 15.35 15.46 335,480 +0.14(+0.91%)
Sep 19, 2016 15.05 15.48 15.05 15.32 206,601 +0.32(+2.13%)
Sep 16, 2016 15.29 15.29 14.92 15.00 155,335 -0.27(-1.77%)
Sep 15, 2016 15.03 15.34 14.97 15.27 246,828 +0.20(+1.33%)
Sep 14, 2016 15.07 15.28 14.94 15.07 188,051 +0.15(+1.01%)
Sep 13, 2016 15.10 15.26 14.89 14.92 208,868 -0.31(-2.04%)
Sep 12, 2016 14.79 15.45 14.55 15.23 789,469 +0.25(+1.67%)
Sep 09, 2016 16.08 16.08 14.97 14.98 652,842 -1.17(-7.24%)
Sep 08, 2016 16.30 16.30 16.09 16.15 440,134 -0.12(-0.74%)
Sep 07, 2016 16.08 16.33 16.08 16.27 592,498 +0.22(+1.37%)
Sep 06, 2016 16.00 16.10 15.83 16.05 213,659 +0.10(+0.63%)
Sep 02, 2016 15.70 15.95 15.95 15.95 363,400 +0.42(+2.70%)
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.