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 31, 2017 17.51 17.53 17.41 17.53 3,271 -0.18(-1.02%)
May 30, 2017 17.77 17.77 17.64 17.71 2,943 +0.01(+0.06%)
May 26, 2017 17.72 17.72 17.70 17.70 1,452 +0.00(+0.00%)
May 25, 2017 17.80 17.96 17.64 17.70 7,191 +0.06(+0.33%)
May 24, 2017 17.50 17.77 17.45 17.64 5,516 +0.08(+0.46%)
May 23, 2017 17.40 17.60 17.38 17.56 5,822 +0.29(+1.68%)
May 22, 2017 17.21 17.47 17.21 17.27 5,799 +0.30(+1.77%)
May 19, 2017 16.96 16.98 16.86 16.97 1,221 +0.06(+0.35%)
May 18, 2017 16.81 16.91 16.76 16.91 3,212 +0.05(+0.32%)
May 17, 2017 16.78 16.87 16.78 16.86 1,589 -0.12(-0.73%)
May 16, 2017 16.99 17.02 16.96 16.98 5,222 +0.21(+1.25%)
May 15, 2017 16.71 16.90 16.68 16.77 4,901 +0.01(+0.06%)
May 12, 2017 17.00 17.00 16.75 16.76 13,795 -0.01(-0.06%)
May 11, 2017 16.72 16.77 16.65 16.77 2,077 +0.03(+0.17%)
May 10, 2017 16.66 16.87 16.66 16.74 4,289 +0.06(+0.37%)
May 09, 2017 17.34 17.37 16.57 16.68 16,122 -0.66(-3.83%)
May 08, 2017 17.75 17.75 17.34 17.34 8,563 -0.29(-1.66%)
May 05, 2017 17.27 17.67 17.27 17.64 7,340 +0.23(+1.33%)
May 04, 2017 17.56 17.56 17.03 17.41 15,989 -0.14(-0.83%)
May 03, 2017 17.99 17.99 17.50 17.55 12,185 -0.44(-2.44%)
May 02, 2017 18.65 18.65 17.94 17.99 26,760 -0.59(-3.17%)
May 01, 2017 18.41 18.68 18.41 18.58 3,758 +0.45(+2.47%)
Apr 28, 2017 18.63 18.63 18.13 18.13 15,898 -0.69(-3.67%)
Apr 27, 2017 18.42 18.91 18.38 18.82 5,395 +0.51(+2.79%)
Apr 26, 2017 18.26 18.58 18.26 18.31 3,809 +0.14(+0.77%)
Apr 25, 2017 17.95 18.17 17.95 18.17 10,346 +0.26(+1.45%)
Apr 24, 2017 17.96 17.96 17.72 17.91 9,138 -0.06(-0.33%)
Apr 21, 2017 17.64 18.35 17.64 17.97 1,729 +0.14(+0.79%)
Apr 20, 2017 18.20 18.22 17.54 17.83 6,465 -0.10(-0.56%)
Apr 19, 2017 18.10 18.23 17.92 17.93 9,041 -0.14(-0.80%)
Apr 18, 2017 18.00 18.12 17.98 18.07 11,183 +0.06(+0.36%)
Apr 17, 2017 17.67 18.01 17.67 18.01 6,672 +0.38(+2.16%)
Apr 13, 2017 17.43 17.79 17.38 17.63 72,878 +0.16(+0.90%)
Apr 12, 2017 17.50 17.51 17.46 17.47 1,250 -0.09(-0.50%)
Apr 11, 2017 17.25 17.56 17.25 17.56 942 +0.21(+1.21%)
Apr 10, 2017 17.30 17.36 17.07 17.35 4,252 -0.51(-2.86%)
Apr 07, 2017 17.92 18.04 17.84 17.86 14,893 -0.08(-0.45%)
Apr 06, 2017 17.81 17.94 17.56 17.94 5,168 +0.25(+1.41%)
Apr 05, 2017 19.20 19.20 17.64 17.69 14,996 -0.15(-0.82%)
Apr 04, 2017 18.22 18.22 17.55 17.84 9,241 -1.66(-8.51%)
Apr 03, 2017 17.85 19.50 17.65 19.50 11,471 +1.75(+9.86%)
Mar 31, 2017 17.70 17.76 17.68 17.74 5,350 +0.05(+0.31%)
Mar 30, 2017 17.51 17.69 17.51 17.69 2,199 +0.07(+0.40%)
Mar 29, 2017 17.51 17.63 17.51 17.62 3,283 +0.37(+2.14%)
Mar 28, 2017 17.03 17.28 17.03 17.25 8,498 +0.27(+1.61%)
Mar 27, 2017 16.84 17.01 16.80 16.98 965 +0.18(+1.05%)
Mar 24, 2017 16.98 17.03 16.80 16.80 11,443 -0.11(-0.65%)
Mar 23, 2017 16.91 16.97 16.88 16.91 4,351 +0.00(+0.00%)
Mar 22, 2017 16.61 16.96 16.61 16.91 4,729 +0.05(+0.29%)
Mar 21, 2017 16.93 16.93 16.60 16.86 5,312 -0.07(-0.41%)
Mar 20, 2017 16.60 16.94 16.56 16.93 14,131 +0.37(+2.23%)
Mar 17, 2017 16.27 16.71 16.27 16.56 1,817 +0.16(+0.98%)
Mar 16, 2017 16.45 16.45 16.40 16.40 1,892 -0.10(-0.59%)
Mar 15, 2017 16.08 16.55 16.03 16.50 6,364 +0.70(+4.42%)
Mar 14, 2017 15.96 15.96 15.76 15.80 3,968 -0.16(-1.00%)
Mar 13, 2017 16.11 16.11 15.96 15.96 2,353 +0.01(+0.05%)
Mar 10, 2017 15.95 15.95 15.95 15.95 288 +0.15(+0.96%)
Mar 09, 2017 15.88 16.06 15.80 15.80 1,907 -0.13(-0.81%)
Mar 08, 2017 16.54 16.55 15.88 15.93 11,459 -0.60(-3.63%)
Mar 07, 2017 16.52 16.53 16.50 16.53 2,255 +0.07(+0.42%)
Mar 06, 2017 16.56 16.56 16.35 16.46 3,247 -0.05(-0.30%)
Mar 03, 2017 16.75 16.75 16.45 16.51 1,859 -0.07(-0.42%)
Mar 02, 2017 16.85 16.85 16.56 16.58 893 -0.29(-1.72%)
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.