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 (%)
Aug 31, 2016 15.55 15.67 15.38 15.67 145,327 +0.07(+0.45%)
Aug 30, 2016 15.53 15.63 15.42 15.60 84,521 +0.12(+0.78%)
Aug 29, 2016 15.35 15.66 15.35 15.48 187,332 +0.10(+0.65%)
Aug 26, 2016 15.81 15.81 15.25 15.38 344,918 -0.32(-2.04%)
Aug 25, 2016 15.67 15.80 15.61 15.70 139,422 +0.03(+0.19%)
Aug 24, 2016 15.93 15.93 15.56 15.67 107,827 -0.17(-1.07%)
Aug 23, 2016 15.45 15.88 15.45 15.84 496,986 +0.33(+2.13%)
Aug 22, 2016 15.50 15.58 15.41 15.51 237,616 +0.01(+0.06%)
Aug 19, 2016 15.45 15.55 15.36 15.50 294,144 +0.02(+0.13%)
Aug 18, 2016 15.59 15.73 15.44 15.48 290,850 -0.03(-0.19%)
Aug 17, 2016 15.49 15.51 15.21 15.51 358,919 +0.00(+0.00%)
Aug 16, 2016 15.82 15.82 15.45 15.51 364,810 -0.25(-1.59%)
Aug 15, 2016 15.90 15.95 15.72 15.76 385,294 -0.13(-0.82%)
Aug 12, 2016 15.94 16.08 15.82 15.89 220,189 -0.02(-0.13%)
Aug 11, 2016 16.00 16.01 15.80 15.91 131,331 -0.16(-1.00%)
Aug 10, 2016 16.19 16.23 16.01 16.07 137,587 -0.23(-1.41%)
Aug 09, 2016 16.01 16.30 15.97 16.30 298,463 +0.33(+2.07%)
Aug 08, 2016 16.08 16.10 15.94 15.97 273,390 -0.03(-0.19%)
Aug 05, 2016 15.61 16.03 15.61 16.00 278,296 +0.37(+2.37%)
Aug 04, 2016 15.65 15.65 15.41 15.63 163,909 +0.07(+0.45%)
Aug 03, 2016 15.28 15.56 15.12 15.56 140,457 +0.25(+1.63%)
Aug 02, 2016 15.63 15.67 15.25 15.31 257,688 -0.22(-1.42%)
Aug 01, 2016 15.45 15.64 15.35 15.53 330,321 +0.12(+0.78%)
Jul 29, 2016 15.39 15.44 15.19 15.41 170,501 +0.06(+0.39%)
Jul 28, 2016 15.24 15.35 15.10 15.35 254,579 +0.15(+0.99%)
Jul 27, 2016 15.30 15.32 14.98 15.20 139,869 -0.04(-0.26%)
Jul 26, 2016 15.22 15.27 15.14 15.24 98,670 +0.06(+0.40%)
Jul 25, 2016 15.31 15.31 15.11 15.18 283,363 -0.05(-0.33%)
Jul 22, 2016 15.17 15.29 15.03 15.23 192,646 +0.18(+1.20%)
Jul 21, 2016 15.10 15.13 15.00 15.05 166,470 +0.00(+0.00%)
Jul 20, 2016 14.92 15.10 14.87 15.05 342,062 +0.12(+0.80%)
Jul 19, 2016 14.67 14.94 14.65 14.93 226,189 +0.28(+1.91%)
Jul 18, 2016 14.49 14.67 14.49 14.65 271,117 +0.19(+1.31%)
Jul 15, 2016 14.51 14.51 14.33 14.46 393,519 -0.08(-0.55%)
Jul 14, 2016 14.62 14.62 14.45 14.54 399,070 -0.02(-0.14%)
Jul 13, 2016 14.58 14.62 14.46 14.56 357,319 -0.05(-0.34%)
Jul 12, 2016 14.59 14.64 14.46 14.61 294,440 -0.58(-3.82%)
Jul 11, 2016 15.00 15.19 14.78 15.19 607,456 +0.30(+2.01%)
Jul 08, 2016 14.91 14.95 14.71 14.89 251,151 +0.15(+1.02%)
Jul 07, 2016 15.07 15.10 14.57 14.74 487,872 -0.29(-1.93%)
Jul 06, 2016 14.82 15.05 14.53 15.03 347,383 +0.21(+1.42%)
Jul 05, 2016 15.05 15.08 14.72 14.82 450,272 -0.23(-1.53%)
Jul 01, 2016 15.09 15.05 15.05 15.05 305,300 +0.00(+0.00%)
Jun 30, 2016 14.78 15.05 14.55 15.05 263,046 +0.28(+1.90%)
Jun 29, 2016 14.65 14.78 14.58 14.77 259,817 +0.28(+1.93%)
Jun 28, 2016 14.00 14.53 13.97 14.49 260,073 +0.66(+4.77%)
Jun 27, 2016 14.24 14.24 13.55 13.83 306,437 -0.36(-2.54%)
Jun 24, 2016 13.89 14.53 13.73 14.19 446,976 -0.03(-0.21%)
Jun 23, 2016 14.22 14.38 14.22 14.22 280,087 +0.05(+0.35%)
Jun 22, 2016 14.37 14.37 14.15 14.17 215,629 -0.16(-1.12%)
Jun 21, 2016 14.51 14.51 14.32 14.33 79,452 -0.08(-0.56%)
Jun 20, 2016 14.35 14.51 14.35 14.41 214,695 +0.15(+1.05%)
Jun 17, 2016 14.29 14.55 14.20 14.26 232,117 -0.03(-0.21%)
Jun 16, 2016 14.19 14.35 14.05 14.29 131,253 +0.02(+0.14%)
Jun 15, 2016 14.12 14.35 14.05 14.27 404,045 +0.17(+1.21%)
Jun 14, 2016 14.20 14.33 14.05 14.10 281,556 -0.16(-1.12%)
Jun 13, 2016 14.62 14.64 14.26 14.26 539,378 -0.38(-2.60%)
Jun 10, 2016 14.74 14.76 14.57 14.64 337,753 -0.16(-1.08%)
Jun 09, 2016 14.69 14.81 14.54 14.80 313,789 +0.07(+0.48%)
Jun 08, 2016 14.58 14.74 14.55 14.73 227,306 +0.16(+1.10%)
Jun 07, 2016 14.59 14.65 14.43 14.57 189,723 +0.03(+0.21%)
Jun 06, 2016 14.47 14.60 14.45 14.54 162,230 +0.09(+0.62%)
Jun 03, 2016 14.50 14.71 14.41 14.45 174,228 -0.03(-0.21%)
Jun 02, 2016 14.30 14.48 14.30 14.48 182,577 +0.15(+1.05%)
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.