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 (%)
May 27, 2016 14.09 14.09 14.08 14.09 4 -0.01(-0.05%)
May 26, 2016 14.11 14.11 14.09 14.09 446 +0.17(+1.20%)
May 24, 2016 13.92 13.93 13.92 13.93 43 +0.07(+0.48%)
May 23, 2016 13.86 13.86 13.86 13.86 463 +0.08(+0.58%)
May 20, 2016 13.77 13.78 13.77 13.78 475 +0.28(+2.04%)
May 19, 2016 13.50 13.60 13.46 13.50 4,370 -0.43(-3.06%)
May 18, 2016 14.10 14.10 13.93 13.93 1,300 -0.13(-0.94%)
May 17, 2016 14.40 14.40 14.06 14.06 669 -0.17(-1.18%)
May 16, 2016 21.19 14.23 14.19 14.23 447 +0.09(+0.64%)
May 13, 2016 14.14 14.25 14.04 14.14 6,215 -0.08(-0.56%)
May 12, 2016 14.04 14.26 14.03 14.22 3,851 +0.04(+0.28%)
May 11, 2016 14.11 14.31 14.11 14.18 3,086 +0.03(+0.21%)
May 10, 2016 14.14 14.18 14.03 14.15 3,993 -0.01(-0.07%)
May 09, 2016 14.05 14.18 14.04 14.16 4,944 +0.49(+3.61%)
May 06, 2016 13.66 13.69 13.57 13.67 7,305 +0.35(+2.60%)
May 05, 2016 13.04 13.41 13.04 13.32 7,293 +0.23(+1.76%)
May 04, 2016 12.72 13.09 12.66 13.09 8,200 +0.36(+2.83%)
May 03, 2016 13.40 13.40 12.73 12.73 2,100 -0.36(-2.76%)
May 02, 2016 13.03 13.09 12.93 13.09 731 +0.14(+1.09%)
Apr 29, 2016 12.98 12.98 12.95 12.95 780 -0.14(-1.07%)
Apr 28, 2016 13.09 13.09 13.09 13.09 861 +0.00(+0.01%)
Apr 27, 2016 12.96 13.09 12.65 13.09 2,198 +0.21(+1.59%)
Apr 22, 2016 12.95 12.95 12.88 12.88 42 +0.04(+0.34%)
Apr 21, 2016 12.85 12.85 12.74 12.84 1,493 -0.27(-2.06%)
Apr 20, 2016 13.13 13.19 13.08 13.11 1,956 +0.17(+1.31%)
Apr 15, 2016 12.86 12.97 12.86 12.94 1 +0.02(+0.16%)
Apr 14, 2016 12.92 12.92 12.92 12.92 103 -0.01(-0.08%)
Apr 13, 2016 12.72 12.94 12.72 12.93 2,971 +0.13(+1.02%)
Apr 12, 2016 12.80 12.80 12.80 12.80 520 +0.16(+1.27%)
Apr 11, 2016 12.79 12.90 12.62 12.64 7,100 +0.21(+1.69%)
Apr 08, 2016 12.52 12.54 12.43 12.43 1,398 -0.48(-3.72%)
Apr 07, 2016 13.09 13.31 12.91 12.91 6,082 +0.01(+0.08%)
Apr 06, 2016 12.93 13.01 12.83 12.90 4,644 +0.00(+0.00%)
Apr 05, 2016 12.73 12.97 12.73 12.90 17,396 +0.01(+0.08%)
Apr 04, 2016 12.97 12.97 12.84 12.89 22,098 -0.16(-1.22%)
Apr 01, 2016 12.97 13.11 12.94 13.05 2,723 -0.12(-0.92%)
Mar 31, 2016 12.99 13.20 12.99 13.17 4,860 +0.22(+1.72%)
Mar 30, 2016 12.86 12.95 12.86 12.95 6,042 +0.07(+0.52%)
Mar 29, 2016 12.34 12.88 12.34 12.88 747 +0.43(+3.49%)
Mar 28, 2016 12.70 12.70 12.45 12.45 1,783 +0.17(+1.35%)
Mar 24, 2016 12.19 12.28 12.28 12.28 200 -0.27(-2.15%)
Mar 23, 2016 12.77 12.77 12.55 12.55 693 -0.29(-2.26%)
Mar 22, 2016 12.84 12.84 12.84 12.84 241 -0.00(-0.00%)
Mar 21, 2016 12.88 12.88 12.84 12.84 1,150 +0.04(+0.31%)
Mar 17, 2016 12.41 12.80 12.80 12.80 3,800 +0.59(+4.83%)
Mar 16, 2016 12.23 12.23 12.06 12.21 800 +0.10(+0.83%)
Mar 15, 2016 12.32 12.32 11.90 12.11 23,654 -0.01(-0.08%)
Mar 14, 2016 12.49 12.49 12.12 12.12 24,100 -0.36(-2.89%)
Mar 11, 2016 12.27 12.48 12.07 12.48 8,077 +0.63(+5.32%)
Mar 10, 2016 12.02 12.03 11.67 11.85 12,200 -0.12(-1.00%)
Mar 09, 2016 12.11 12.16 11.92 11.97 2,900 -0.13(-1.07%)
Mar 08, 2016 12.01 12.10 12.01 12.10 2,600 -0.25(-2.02%)
Mar 07, 2016 12.47 12.47 12.35 12.35 1,212 -0.05(-0.40%)
Mar 04, 2016 12.23 12.40 12.23 12.40 361 +0.31(+2.56%)
Mar 03, 2016 12.08 12.09 12.08 12.09 715 +0.42(+3.60%)
Mar 02, 2016 11.66 11.67 11.66 11.67 200 +0.01(+0.09%)
Mar 01, 2016 11.63 11.66 11.63 11.66 410 +0.02(+0.17%)
Feb 26, 2016 11.96 11.64 11.64 11.64 1,000 -0.06(-0.51%)
Feb 25, 2016 11.69 11.70 11.69 11.70 200 +0.69(+6.27%)
Feb 24, 2016 11.01 11.01 11.01 11.01 112 +0.01(+0.09%)
Feb 19, 2016 11.08 11.08 11.00 11.00 50 +0.12(+1.10%)
Feb 17, 2016 10.88 10.88 10.88 10.88 3,500 +1.01(+10.23%)
Feb 12, 2016 9.870 9.870 9.870 9.870 2,500 +0.15(+1.54%)
Feb 11, 2016 9.870 9.870 9.720 9.720 5,077 -0.89(-8.39%)
Feb 08, 2016 10.61 10.61 10.61 10.61 200 -0.37(-3.37%)
Feb 05, 2016 11.06 11.06 10.97 10.98 16,799 -0.32(-2.83%)
Feb 04, 2016 11.28 11.31 11.26 11.30 10,100 +0.17(+1.53%)
Feb 03, 2016 11.02 11.13 11.02 11.13 4,699 +0.41(+3.82%)
Feb 02, 2016 10.85 10.85 10.61 10.72 7,036 -0.25(-2.28%)
Jan 29, 2016 10.97 10.97 10.97 10.97 25 +0.62(+6.01%)
Jan 28, 2016 10.35 10.35 10.35 10.35 600 +0.26(+2.56%)
Jan 27, 2016 10.19 10.19 10.09 10.09 1,081 +0.05(+0.50%)
Jan 26, 2016 10.10 10.10 10.04 10.04 325 +0.46(+4.80%)
Jan 25, 2016 9.870 9.870 9.580 9.580 1,268 -0.56(-5.52%)
Jan 22, 2016 9.910 10.15 9.910 10.14 4,188 +1.62(+18.99%)
Jan 20, 2016 8.850 8.850 8.410 8.522 47 -1.32(-13.39%)
Jan 19, 2016 10.41 10.41 9.840 9.840 400 -0.13(-1.30%)
Jan 15, 2016 10.61 9.970 9.970 9.970 8,200 -1.06(-9.61%)
Jan 14, 2016 11.30 11.30 10.73 11.03 6,920 -0.24(-2.13%)
Jan 13, 2016 11.84 11.84 11.27 11.27 4,580 -0.92(-7.55%)
Jan 12, 2016 12.19 12.19 12.15 12.19 584 -0.12(-1.00%)
Jan 11, 2016 12.48 12.48 12.31 12.31 1,300 -0.84(-6.36%)
Jan 08, 2016 13.34 13.34 13.13 13.15 3,065 -0.33(-2.47%)
Jan 07, 2016 13.48 13.48 13.48 13.48 1,085 -0.45(-3.21%)
Jan 06, 2016 13.93 13.93 13.93 13.93 4,734 +0.56(+4.19%)
Dec 31, 2015 13.30 13.37 13.37 13.37 19,800 -0.36(-2.62%)
Dec 29, 2015 13.73 13.73 13.73 13.73 100 +0.14(+1.03%)
Dec 28, 2015 13.68 13.68 13.59 13.59 2,080 -0.38(-2.72%)
Dec 24, 2015 13.96 13.97 13.97 13.97 1,000 +0.10(+0.72%)
Dec 23, 2015 13.87 13.87 13.87 13.87 940 +0.77(+5.88%)
Dec 21, 2015 13.20 13.20 13.10 13.10 9 +0.04(+0.31%)
Dec 17, 2015 13.12 13.06 13.06 13.06 200 +0.58(+4.65%)
Dec 16, 2015 12.40 12.48 12.40 12.48 300 +0.76(+6.48%)
Dec 14, 2015 12.12 11.72 11.72 11.72 3,300 -0.73(-5.86%)
Dec 11, 2015 12.62 12.62 12.45 12.45 215 -0.25(-1.97%)
Dec 10, 2015 12.85 12.85 12.70 12.70 400 -0.08(-0.63%)
Dec 08, 2015 12.78 12.78 12.78 12.78 100 -0.37(-2.81%)
Dec 07, 2015 12.96 13.15 12.96 13.15 200 -0.18(-1.35%)
Dec 04, 2015 13.33 13.33 13.33 13.33 1,200 -0.17(-1.26%)
Dec 02, 2015 13.80 13.50 13.50 13.50 800 +0.09(+0.67%)
Nov 24, 2015 13.41 13.41 13.41 13.41 400 +0.06(+0.45%)
Nov 17, 2015 13.35 13.35 13.35 13.35 800 -0.13(-0.96%)
Nov 12, 2015 13.48 13.48 13.48 13.48 200 -0.03(-0.22%)
Nov 10, 2015 13.51 13.51 13.51 13.51 100 -0.18(-1.31%)
Nov 06, 2015 13.65 13.69 13.69 13.69 1,000 -0.03(-0.22%)
Nov 05, 2015 13.72 13.89 13.89 13.72 1,000 -0.17(-1.22%)
Nov 04, 2015 13.92 13.92 13.89 13.89 600 +0.21(+1.54%)
Oct 30, 2015 13.65 13.90 13.65 13.68 70 +0.00(+0.00%)
Oct 29, 2015 13.68 13.68 13.68 13.68 109 -0.19(-1.37%)
Oct 28, 2015 13.65 14.04 13.62 13.87 2,061 +0.11(+0.80%)
Oct 27, 2015 14.24 14.24 13.76 13.76 1,324 -0.78(-5.36%)
Oct 26, 2015 14.54 14.54 14.54 14.54 200 -0.14(-0.95%)
Oct 22, 2015 14.79 14.68 14.68 14.68 1,500 -0.02(-0.14%)
Oct 20, 2015 14.70 14.70 14.70 14.70 200 +0.09(+0.62%)
Oct 19, 2015 14.61 14.61 14.61 14.61 100 -0.02(-0.14%)
Oct 16, 2015 14.62 14.63 14.56 14.63 700 -0.42(-2.78%)
Oct 12, 2015 15.05 15.05 15.05 15.05 100 +0.08(+0.52%)
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.