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 (%)
Jun 30, 2016 14.78 15.05 14.55 15.05 263,046 +0.28(+1.90%)
Jun 29, 2016 14.65 14.78 14.58 14.77 259,817 +0.28(+1.93%)
Jun 28, 2016 14.00 14.53 13.97 14.49 260,073 +0.66(+4.77%)
Jun 27, 2016 14.24 14.24 13.55 13.83 306,437 -0.36(-2.54%)
Jun 24, 2016 13.89 14.53 13.73 14.19 446,976 -0.03(-0.21%)
Jun 23, 2016 14.22 14.38 14.22 14.22 280,087 +0.05(+0.35%)
Jun 22, 2016 14.37 14.37 14.15 14.17 215,629 -0.16(-1.12%)
Jun 21, 2016 14.51 14.51 14.32 14.33 79,452 -0.08(-0.56%)
Jun 20, 2016 14.35 14.51 14.35 14.41 214,695 +0.15(+1.05%)
Jun 17, 2016 14.29 14.55 14.20 14.26 232,117 -0.03(-0.21%)
Jun 16, 2016 14.19 14.35 14.05 14.29 131,253 +0.02(+0.14%)
Jun 15, 2016 14.12 14.35 14.05 14.27 404,045 +0.17(+1.21%)
Jun 14, 2016 14.20 14.33 14.05 14.10 281,556 -0.16(-1.12%)
Jun 13, 2016 14.62 14.64 14.26 14.26 539,378 -0.38(-2.60%)
Jun 10, 2016 14.74 14.76 14.57 14.64 337,753 -0.16(-1.08%)
Jun 09, 2016 14.69 14.81 14.54 14.80 313,789 +0.07(+0.48%)
Jun 08, 2016 14.58 14.74 14.55 14.73 227,306 +0.16(+1.10%)
Jun 07, 2016 14.59 14.65 14.43 14.57 189,723 +0.03(+0.21%)
Jun 06, 2016 14.47 14.60 14.45 14.54 162,230 +0.09(+0.62%)
Jun 03, 2016 14.50 14.71 14.41 14.45 174,228 -0.03(-0.21%)
Jun 02, 2016 14.30 14.48 14.30 14.48 182,577 +0.15(+1.05%)
Jun 01, 2016 14.13 14.35 14.05 14.33 329,244 +0.22(+1.56%)
May 31, 2016 14.11 14.16 13.92 14.11 141,759 +0.02(+0.14%)
May 27, 2016 14.15 14.09 14.09 14.09 176,300 -0.01(-0.07%)
May 26, 2016 14.00 14.15 13.97 14.10 199,227 +0.14(+1.00%)
May 25, 2016 14.01 14.01 13.82 13.96 186,802 +0.04(+0.29%)
May 24, 2016 13.90 14.02 13.83 13.92 235,623 +0.15(+1.09%)
May 23, 2016 13.91 14.00 13.70 13.77 112,292 +0.00(+0.00%)
May 20, 2016 13.62 13.78 13.62 13.77 168,598 +0.23(+1.70%)
May 19, 2016 13.35 13.63 13.28 13.54 308,857 -0.13(-0.95%)
May 18, 2016 14.09 14.11 13.41 13.67 416,405 -0.32(-2.29%)
May 17, 2016 14.20 14.36 13.85 13.99 246,116 -0.24(-1.69%)
May 16, 2016 14.16 14.28 14.11 14.23 222,551 +0.13(+0.92%)
May 13, 2016 14.23 14.24 14.05 14.10 304,393 -0.09(-0.63%)
May 12, 2016 14.10 14.29 13.97 14.19 324,502 +0.07(+0.50%)
May 11, 2016 14.14 14.33 14.05 14.12 442,547 -0.14(-0.98%)
May 10, 2016 14.17 14.27 14.04 14.26 437,977 +0.10(+0.71%)
May 09, 2016 13.79 14.17 13.79 14.16 465,790 +0.48(+3.51%)
May 06, 2016 13.31 13.73 13.31 13.68 382,125 +0.31(+2.32%)
May 05, 2016 13.13 13.40 13.05 13.37 376,475 +0.36(+2.77%)
May 04, 2016 12.75 13.09 12.66 13.01 387,256 +0.21(+1.64%)
May 03, 2016 13.02 13.02 12.65 12.80 234,908 -0.26(-1.99%)
May 02, 2016 13.21 13.24 13.00 13.06 104,004 -0.03(-0.23%)
Apr 29, 2016 13.04 13.19 12.90 13.09 128,988 +0.06(+0.46%)
Apr 28, 2016 13.20 13.21 13.00 13.03 181,062 -0.24(-1.81%)
Apr 27, 2016 12.99 13.27 12.94 13.27 387,775 +0.28(+2.16%)
Apr 26, 2016 13.06 13.11 12.84 12.99 221,671 +0.00(+0.00%)
Apr 25, 2016 12.77 13.04 12.73 12.99 169,664 +0.22(+1.72%)
Apr 22, 2016 12.86 12.95 12.72 12.77 219,582 -0.03(-0.23%)
Apr 21, 2016 13.12 13.17 12.73 12.80 275,827 -0.34(-2.59%)
Apr 20, 2016 13.15 13.18 13.04 13.14 225,381 +0.01(+0.08%)
Apr 19, 2016 12.99 13.19 12.98 13.13 250,017 +0.18(+1.39%)
Apr 18, 2016 12.89 13.00 12.87 12.95 108,019 +0.01(+0.08%)
Apr 15, 2016 12.94 13.03 12.85 12.94 259,432 +0.01(+0.08%)
Apr 14, 2016 12.96 12.99 12.85 12.93 177,930 -0.05(-0.39%)
Apr 13, 2016 12.83 13.00 12.78 12.98 313,566 +0.15(+1.17%)
Apr 12, 2016 12.77 12.94 12.73 12.83 240,148 +0.03(+0.23%)
Apr 11, 2016 12.43 12.91 12.43 12.80 217,673 +0.37(+2.98%)
Apr 08, 2016 12.56 12.70 12.42 12.43 205,114 -0.53(-4.09%)
Apr 07, 2016 13.05 13.10 12.85 12.96 298,516 -0.09(-0.69%)
Apr 06, 2016 13.04 13.11 12.86 13.05 335,992 +0.09(+0.69%)
Apr 05, 2016 12.85 13.03 12.80 12.96 310,271 +0.01(+0.08%)
Apr 04, 2016 13.18 13.19 12.89 12.95 273,108 -0.23(-1.75%)
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.