Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN Series B (NY: MRRL )

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 28, 2017 16.79 16.79 16.65 16.77 5,974 +0.12(+0.72%)
Feb 27, 2017 16.70 16.73 16.65 16.65 6,241 +0.12(+0.73%)
Feb 24, 2017 16.62 16.62 16.48 16.53 3,396 -0.13(-0.77%)
Feb 23, 2017 16.53 16.66 16.41 16.66 5,688 +0.35(+2.13%)
Feb 22, 2017 16.45 16.45 16.21 16.31 1,788 -0.01(-0.08%)
Feb 21, 2017 16.20 16.38 16.15 16.32 12,980 +0.11(+0.69%)
Feb 17, 2017 16.21 16.21 16.21 0 -0.01(-0.05%)
Feb 16, 2017 15.95 16.26 15.95 16.22 4,743 +0.52(+3.31%)
Feb 15, 2017 15.80 15.80 15.70 15.70 1,494 -0.28(-1.75%)
Feb 14, 2017 16.15 16.15 15.68 15.98 3,898 -0.04(-0.27%)
Feb 13, 2017 16.02 16.11 16.02 16.02 2,530 +0.03(+0.21%)
Feb 10, 2017 15.80 16.04 15.80 15.99 8,675 +0.19(+1.21%)
Feb 09, 2017 15.80 15.80 15.78 15.80 5,439 +0.07(+0.44%)
Feb 08, 2017 15.73 15.73 15.52 15.73 9,115 +0.05(+0.32%)
Feb 07, 2017 15.68 15.69 15.68 15.68 2,089 +0.02(+0.14%)
Feb 06, 2017 15.75 15.77 15.63 15.66 6,027 +0.07(+0.44%)
Feb 03, 2017 15.74 15.74 15.57 15.59 1,250 +0.18(+1.17%)
Feb 02, 2017 15.44 15.45 15.37 15.41 2,890 +0.26(+1.72%)
Feb 01, 2017 15.59 15.59 15.15 15.15 1,721 -0.01(-0.07%)
Jan 31, 2017 15.10 15.16 14.76 15.16 2,759 -0.12(-0.80%)
Jan 30, 2017 15.64 15.64 15.20 15.28 2,502 -0.22(-1.45%)
Jan 27, 2017 15.64 15.64 15.42 15.51 2,270 -0.14(-0.88%)
Jan 26, 2017 15.87 15.87 15.59 15.64 1,680 -0.03(-0.16%)
Jan 25, 2017 15.93 15.93 15.53 15.67 15,299 -0.09(-0.57%)
Jan 24, 2017 15.85 15.85 15.61 15.76 1,553 +0.07(+0.45%)
Jan 23, 2017 15.50 15.70 15.50 15.69 2,354 +0.30(+1.92%)
Jan 20, 2017 15.41 15.42 15.28 15.39 2,173 +0.04(+0.29%)
Jan 19, 2017 15.32 15.51 15.32 15.35 4,080 -0.12(-0.78%)
Jan 18, 2017 15.55 15.56 15.47 15.47 4,214 -0.14(-0.90%)
Jan 17, 2017 15.55 15.70 15.55 15.61 8,558 +0.12(+0.79%)
Jan 13, 2017 15.49 15.49 15.49 0 -0.03(-0.21%)
Jan 12, 2017 15.78 15.78 15.52 15.52 625 -0.26(-1.65%)
Jan 11, 2017 16.03 16.03 15.44 15.78 7,362 -0.57(-3.49%)
Jan 10, 2017 16.16 16.45 15.98 16.35 25,966 +0.13(+0.78%)
Jan 09, 2017 16.30 16.43 16.20 16.22 2,585 -0.06(-0.34%)
Jan 06, 2017 16.38 16.40 16.28 16.28 8,346 +0.03(+0.18%)
Jan 05, 2017 16.27 16.35 16.20 16.25 3,608 -0.03(-0.16%)
Jan 04, 2017 16.00 16.32 16.00 16.28 1,566 +0.33(+2.04%)
Jan 03, 2017 15.79 15.95 15.75 15.95 6,302 +0.31(+1.98%)
Dec 30, 2016 15.64 15.64 15.64 0 -0.21(-1.32%)
Dec 29, 2016 15.68 15.85 15.68 15.85 554 +0.49(+3.22%)
Dec 28, 2016 15.24 15.51 15.24 15.35 401 -0.12(-0.77%)
Dec 27, 2016 15.75 15.75 15.47 15.47 602 -0.21(-1.31%)
Dec 23, 2016 15.68 15.68 15.68 0 -0.04(-0.25%)
Dec 22, 2016 15.57 15.72 15.54 15.72 1,630 +0.11(+0.69%)
Dec 21, 2016 15.74 15.80 15.58 15.61 5,301 +0.02(+0.14%)
Dec 20, 2016 15.56 15.59 15.56 15.59 740 -0.17(-1.08%)
Dec 19, 2016 15.20 15.76 15.20 15.76 3,715 +0.62(+4.10%)
Dec 16, 2016 14.70 15.20 14.70 15.14 8,922 +0.55(+3.78%)
Dec 15, 2016 15.00 15.25 14.58 14.59 4,507 -0.63(-4.15%)
Dec 14, 2016 15.24 16.45 15.15 15.22 2,660 -0.25(-1.62%)
Dec 13, 2016 16.00 16.00 15.46 15.47 1,518 -0.52(-3.28%)
Dec 12, 2016 16.32 16.32 15.99 15.99 308 -0.17(-1.08%)
Dec 09, 2016 16.14 16.17 16.05 16.17 3,333 +0.07(+0.42%)
Dec 08, 2016 15.89 16.10 15.89 16.10 3,400 +0.20(+1.27%)
Dec 07, 2016 15.81 16.01 15.80 15.90 6,599 +0.18(+1.13%)
Dec 06, 2016 15.63 15.73 15.63 15.72 1,551 +0.22(+1.44%)
Dec 05, 2016 15.21 15.51 15.17 15.50 4,601 +0.66(+4.43%)
Dec 02, 2016 15.05 15.19 14.84 14.84 762 -0.07(-0.47%)
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.