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 (%)
Oct 31, 2017 17.06 17.14 16.80 16.90 392,839 -0.10(-0.59%)
Oct 30, 2017 17.50 16.91 17.00 338,402 -0.33(-1.90%)
Oct 27, 2017 17.04 17.38 16.65 17.33 430,623 +0.32(+1.88%)
Oct 26, 2017 17.60 17.77 16.93 17.01 707,244 -0.68(-3.84%)
Oct 25, 2017 18.07 18.12 17.42 17.69 851,542 -0.39(-2.13%)
Oct 24, 2017 18.14 18.30 18.05 18.08 232,364 -0.08(-0.47%)
Oct 23, 2017 18.50 18.55 18.00 18.16 261,862 -0.34(-1.84%)
Oct 20, 2017 18.60 18.62 18.39 18.50 175,844 -0.05(-0.27%)
Oct 19, 2017 18.50 18.55 18.32 18.55 164,312 +0.05(+0.27%)
Oct 18, 2017 18.51 18.56 18.45 18.50 132,853 +0.05(+0.27%)
Oct 17, 2017 18.38 18.52 18.37 18.45 198,948 +0.03(+0.16%)
Oct 16, 2017 18.38 18.55 18.37 18.42 136,585 +0.03(+0.16%)
Oct 13, 2017 18.33 18.42 18.21 18.39 138,110 +0.20(+1.10%)
Oct 12, 2017 18.20 18.28 18.08 18.19 372,808 -0.72(-3.81%)
Oct 11, 2017 18.95 18.97 18.88 18.91 279,043 +0.08(+0.42%)
Oct 10, 2017 18.91 18.93 18.79 18.83 316,709 +0.01(+0.05%)
Oct 09, 2017 18.77 18.97 18.77 18.82 268,288 +0.05(+0.27%)
Oct 06, 2017 19.14 19.14 18.63 18.77 435,412 -0.39(-2.04%)
Oct 05, 2017 19.17 19.30 19.10 19.16 237,839 +0.09(+0.47%)
Oct 04, 2017 19.10 19.10 18.92 19.07 192,559 +0.06(+0.32%)
Oct 03, 2017 19.00 19.06 18.90 19.01 247,998 +0.05(+0.26%)
Oct 02, 2017 18.85 18.96 18.76 18.96 215,963 +0.21(+1.12%)
Sep 29, 2017 18.75 18.84 18.69 18.75 155,514 +0.03(+0.16%)
Sep 28, 2017 18.61 18.75 18.40 18.72 92,714 +0.02(+0.11%)
Sep 27, 2017 18.60 18.74 18.40 18.70 158,361 +0.06(+0.32%)
Sep 26, 2017 18.53 18.79 18.50 18.64 158,160 +0.15(+0.81%)
Sep 25, 2017 18.45 18.50 18.34 18.49 151,060 +0.13(+0.71%)
Sep 22, 2017 18.16 18.45 18.16 18.36 200,305 +0.26(+1.44%)
Sep 21, 2017 18.22 18.25 18.09 18.10 106,016 -0.02(-0.11%)
Sep 20, 2017 18.22 18.26 18.05 18.12 93,999 -0.09(-0.49%)
Sep 19, 2017 18.04 18.24 18.04 18.21 89,064 +0.20(+1.11%)
Sep 18, 2017 17.96 18.12 17.90 18.01 169,615 +0.08(+0.45%)
Sep 15, 2017 17.74 18.04 17.73 17.93 110,096 +0.21(+1.19%)
Sep 14, 2017 17.79 17.85 17.71 17.72 205,107 -0.07(-0.39%)
Sep 13, 2017 18.01 18.03 17.75 17.79 310,094 -0.31(-1.71%)
Sep 12, 2017 18.10 18.15 18.02 18.10 76,850 +0.02(+0.11%)
Sep 11, 2017 17.98 18.11 17.91 18.08 92,599 +0.26(+1.46%)
Sep 08, 2017 17.85 17.90 17.75 17.82 135,026 -0.08(-0.45%)
Sep 07, 2017 17.96 18.00 17.81 17.90 173,411 +0.02(+0.11%)
Sep 06, 2017 17.90 18.08 17.85 17.88 131,687 -0.03(-0.17%)
Sep 05, 2017 18.31 18.39 17.84 17.91 174,964 -0.38(-2.08%)
Sep 01, 2017 18.21 18.36 18.20 18.29 115,511 +0.13(+0.72%)
Aug 31, 2017 18.08 18.35 18.07 18.16 310,442 +0.13(+0.72%)
Aug 30, 2017 18.15 18.15 17.96 18.03 142,569 -0.03(-0.17%)
Aug 29, 2017 18.33 18.35 18.02 18.06 167,397 -0.25(-1.37%)
Aug 28, 2017 18.31 18.37 18.25 18.31 73,869 +0.03(+0.16%)
Aug 25, 2017 18.45 18.45 18.20 18.28 107,151 -0.07(-0.38%)
Aug 24, 2017 18.32 18.38 18.25 18.35 89,753 +0.06(+0.33%)
Aug 23, 2017 18.30 18.49 18.27 18.29 130,480 -0.09(-0.51%)
Aug 22, 2017 18.20 18.42 18.20 18.38 93,403 +0.20(+1.12%)
Aug 21, 2017 18.19 18.22 18.02 18.18 96,054 -0.01(-0.05%)
Aug 18, 2017 18.06 18.23 17.96 18.19 189,648 +0.09(+0.50%)
Aug 17, 2017 18.28 18.39 18.09 18.10 174,325 -0.15(-0.82%)
Aug 16, 2017 18.22 18.35 18.15 18.25 152,409 +0.04(+0.22%)
Aug 15, 2017 18.25 18.29 18.03 18.21 268,956 -0.09(-0.49%)
Aug 14, 2017 18.08 18.39 18.08 18.30 220,937 +0.33(+1.84%)
Aug 11, 2017 17.96 18.01 17.66 17.97 168,441 -0.13(-0.72%)
Aug 10, 2017 18.18 18.28 17.93 18.10 234,440 -0.13(-0.71%)
Aug 09, 2017 17.92 18.30 17.92 18.23 155,989 +0.10(+0.55%)
Aug 08, 2017 18.00 18.14 17.96 18.13 194,535 +0.10(+0.55%)
Aug 07, 2017 17.96 18.08 17.85 18.03 87,622 +0.09(+0.50%)
Aug 04, 2017 18.05 18.06 17.69 17.94 199,187 -0.10(-0.55%)
Aug 03, 2017 17.98 18.09 17.90 18.04 60,875 -0.01(-0.06%)
Aug 02, 2017 18.03 18.06 17.91 18.05 130,273 +0.05(+0.28%)
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.