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 (%)
Jul 31, 2013 20.75 20.75 19.54 19.92 226,817 -0.49(-2.40%)
Jul 30, 2013 19.89 20.64 19.89 20.41 219,843 +0.66(+3.34%)
Jul 29, 2013 19.60 19.95 19.60 19.75 107,116 +0.12(+0.61%)
Jul 26, 2013 19.38 19.71 19.38 19.63 63,827 +0.29(+1.50%)
Jul 25, 2013 19.70 19.70 19.21 19.34 167,889 -0.17(-0.87%)
Jul 24, 2013 20.50 20.50 19.30 19.51 398,464 -1.07(-5.20%)
Jul 23, 2013 20.40 20.67 20.30 20.58 149,891 +0.18(+0.88%)
Jul 22, 2013 20.29 20.92 20.25 20.40 220,332 +0.15(+0.74%)
Jul 19, 2013 20.38 20.60 20.16 20.25 122,100 +0.01(+0.05%)
Jul 18, 2013 20.56 20.56 20.17 20.24 127,053 -0.17(-0.81%)
Jul 17, 2013 20.28 20.62 20.26 20.41 121,769 +0.32(+1.57%)
Jul 16, 2013 20.48 20.48 20.05 20.09 143,668 -0.31(-1.52%)
Jul 15, 2013 20.01 20.41 19.88 20.40 116,711 +0.39(+1.95%)
Jul 12, 2013 20.30 20.64 19.84 20.01 107,239 -0.29(-1.43%)
Jul 11, 2013 19.80 20.37 19.44 20.30 456,814 +0.51(+2.58%)
Jul 10, 2013 20.16 20.65 19.70 19.79 205,357 -0.43(-2.13%)
Jul 09, 2013 20.40 20.38 20.07 20.22 273,386 +0.15(+0.75%)
Jul 08, 2013 19.82 20.20 19.41 20.07 259,129 +0.38(+1.93%)
Jul 05, 2013 20.95 20.96 18.75 19.69 814,568 -1.29(-6.15%)
Jul 03, 2013 21.47 21.47 20.65 20.98 270,433 -0.58(-2.69%)
Jul 02, 2013 21.98 21.99 21.32 21.56 187,168 -0.49(-2.22%)
Jul 01, 2013 22.00 22.17 21.75 22.05 339,216 +0.35(+1.61%)
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%)
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.