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 (%)
Feb 29, 2016 11.64 11.83 11.53 11.57 178,182 -0.10(-0.84%)
Feb 26, 2016 11.70 12.04 11.62 11.67 264,916 +0.01(+0.07%)
Feb 25, 2016 11.36 11.76 11.36 11.66 104,513 +0.38(+3.37%)
Feb 24, 2016 11.26 11.39 10.71 11.28 145,365 -0.13(-1.14%)
Feb 23, 2016 11.20 11.44 11.19 11.41 110,801 +0.08(+0.71%)
Feb 22, 2016 11.02 11.35 10.93 11.33 48,572 +0.40(+3.66%)
Feb 19, 2016 10.98 11.08 10.89 10.93 93,381 -0.07(-0.64%)
Feb 18, 2016 11.05 11.05 10.90 11.00 61,589 +0.01(+0.09%)
Feb 17, 2016 10.66 11.09 10.65 10.99 172,020 +0.47(+4.47%)
Feb 16, 2016 10.15 10.55 10.15 10.52 242,669 +0.52(+5.20%)
Feb 12, 2016 9.750 10.00 10.00 10.00 319,200 +0.41(+4.28%)
Feb 11, 2016 9.800 9.960 9.510 9.590 215,073 -0.57(-5.61%)
Feb 10, 2016 10.19 10.46 10.16 10.16 319,119 -0.03(-0.29%)
Feb 09, 2016 10.40 10.53 10.04 10.19 321,441 -0.49(-4.59%)
Feb 08, 2016 10.73 10.73 10.43 10.68 294,682 -0.24(-2.20%)
Feb 05, 2016 11.03 11.14 10.85 10.92 119,913 -0.20(-1.80%)
Feb 04, 2016 11.12 11.39 11.05 11.12 95,021 -0.03(-0.27%)
Feb 03, 2016 11.00 11.23 10.77 11.15 360,051 +0.28(+2.58%)
Feb 02, 2016 10.90 10.99 10.56 10.87 166,598 -0.16(-1.45%)
Feb 01, 2016 11.16 11.19 10.85 11.03 209,411 -0.12(-1.08%)
Jan 29, 2016 10.61 11.15 10.47 11.15 393,630 +0.77(+7.42%)
Jan 28, 2016 10.15 10.67 10.15 10.38 153,091 +0.31(+3.08%)
Jan 27, 2016 10.25 10.46 9.890 10.07 202,190 -0.15(-1.47%)
Jan 26, 2016 9.510 10.30 9.507 10.22 441,001 +0.78(+8.26%)
Jan 25, 2016 10.14 10.14 9.400 9.440 492,726 -0.75(-7.36%)
Jan 22, 2016 9.520 10.19 9.460 10.19 375,533 +0.97(+10.52%)
Jan 21, 2016 9.250 9.710 9.140 9.220 504,318 -0.04(-0.43%)
Jan 20, 2016 9.520 9.520 8.160 9.260 1,296,925 -0.51(-5.22%)
Jan 19, 2016 10.40 10.62 9.560 9.770 1,040,527 -0.56(-5.42%)
Jan 15, 2016 10.78 10.33 10.33 10.33 625,100 -0.69(-6.26%)
Jan 14, 2016 10.50 11.27 10.50 11.02 545,832 -0.14(-1.25%)
Jan 13, 2016 11.96 11.96 10.93 11.16 491,914 -0.75(-6.30%)
Jan 12, 2016 12.32 12.52 11.69 11.91 232,532 -0.40(-3.25%)
Jan 11, 2016 12.52 12.60 12.20 12.31 181,622 -0.71(-5.45%)
Jan 08, 2016 13.51 13.51 13.02 13.02 298,448 -0.30(-2.25%)
Jan 07, 2016 13.75 13.75 13.29 13.32 242,653 -0.53(-3.83%)
Jan 06, 2016 13.69 13.99 13.57 13.85 172,522 +0.05(+0.36%)
Jan 05, 2016 13.54 13.91 13.39 13.80 132,788 +0.35(+2.60%)
Jan 04, 2016 13.16 13.45 13.00 13.45 192,779 +0.17(+1.28%)
Dec 31, 2015 13.35 13.28 13.28 13.28 145,300 -0.07(-0.52%)
Dec 30, 2015 13.62 13.62 13.31 13.35 103,937 -0.24(-1.77%)
Dec 29, 2015 13.78 13.78 13.47 13.59 173,995 -0.19(-1.38%)
Dec 28, 2015 13.75 13.84 13.55 13.78 105,941 -0.10(-0.72%)
Dec 24, 2015 13.94 13.88 13.88 13.88 39,800 -0.04(-0.29%)
Dec 23, 2015 13.88 13.98 13.85 13.92 150,881 +0.15(+1.09%)
Dec 22, 2015 13.36 13.86 13.36 13.77 214,489 +0.43(+3.22%)
Dec 21, 2015 13.21 13.31 13.04 13.34 60,549 +0.18(+1.37%)
Dec 18, 2015 13.02 13.27 13.02 13.16 83,059 +0.02(+0.15%)
Dec 17, 2015 13.03 13.17 12.91 13.14 220,698 +0.21(+1.62%)
Dec 16, 2015 12.07 12.96 12.07 12.93 131,426 +0.84(+6.95%)
Dec 15, 2015 11.62 12.18 11.58 12.09 237,663 +0.46(+3.97%)
Dec 14, 2015 12.30 12.38 11.45 11.63 652,254 -0.65(-5.31%)
Dec 11, 2015 12.66 12.74 12.18 12.28 278,831 -0.50(-3.91%)
Dec 10, 2015 12.64 12.91 12.60 12.78 59,081 +0.13(+1.03%)
Dec 09, 2015 12.58 12.91 12.56 12.65 104,194 -0.10(-0.78%)
Dec 08, 2015 12.93 12.98 12.64 12.75 147,368 -0.25(-1.92%)
Dec 07, 2015 13.31 13.32 13.00 13.00 190,814 -0.29(-2.21%)
Dec 04, 2015 13.32 13.50 13.27 13.29 68,876 +0.00(+0.03%)
Dec 03, 2015 13.43 13.53 13.21 13.29 108,043 -0.16(-1.17%)
Dec 02, 2015 13.85 13.85 13.42 13.45 105,356 -0.45(-3.25%)
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.