Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ High Yield Select 10 ETN Elements (NY: DOD )

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 (%)
Oct 31, 2011 9.100 9.100 9.000 9.000 34,378 -0.17(-1.85%)
Oct 28, 2011 9.220 9.220 9.080 9.170 8,550 +0.10(+1.10%)
Oct 27, 2011 9.000 9.160 8.990 9.070 41,043 +0.22(+2.49%)
Oct 26, 2011 8.840 8.900 8.730 8.850 2,400 +0.00(+0.00%)
Oct 25, 2011 8.820 8.870 8.810 8.850 58,689 -0.05(-0.56%)
Oct 24, 2011 8.850 8.900 8.820 8.900 6,650 +0.06(+0.71%)
Oct 21, 2011 8.878 8.880 8.800 8.837 3,986 +0.14(+1.57%)
Oct 20, 2011 8.812 8.812 8.690 8.700 600 -0.08(-0.91%)
Oct 19, 2011 8.784 8.784 8.780 8.780 300 +0.09(+1.04%)
Oct 18, 2011 8.610 8.710 8.600 8.690 6,000 +0.02(+0.23%)
Oct 17, 2011 8.750 8.760 8.650 8.670 15,800 -0.13(-1.48%)
Oct 14, 2011 8.770 8.800 8.743 8.800 9,618 +0.18(+2.09%)
Oct 13, 2011 8.690 8.690 8.560 8.620 11,131 -0.08(-0.92%)
Oct 12, 2011 8.710 8.830 8.600 8.700 4,124 +0.04(+0.49%)
Oct 11, 2011 8.700 8.700 8.642 8.658 746 +0.14(+1.62%)
Oct 10, 2011 8.520 8.520 8.520 8.520 610 +0.16(+1.90%)
Oct 07, 2011 8.710 8.710 8.360 8.361 1,656 +0.13(+1.59%)
Oct 06, 2011 8.460 8.460 8.230 8.230 857 +0.01(+0.12%)
Oct 05, 2011 8.234 8.360 8.190 8.220 11,857 +0.04(+0.49%)
Oct 04, 2011 8.200 8.200 7.890 8.180 4,355 -0.32(-3.76%)
Sep 30, 2011 8.500 8.500 8.500 8.500 0 +0.10(+1.15%)
Sep 29, 2011 8.420 8.460 8.310 8.403 4,323 -0.04(-0.44%)
Sep 28, 2011 8.540 8.540 8.440 8.440 2,800 -0.13(-1.52%)
Sep 27, 2011 8.570 8.720 8.540 8.570 11,038 +0.25(+2.98%)
Sep 26, 2011 8.310 8.360 8.310 8.322 2,260 +0.05(+0.63%)
Sep 23, 2011 8.270 8.270 8.270 8.270 2,584 +0.06(+0.73%)
Sep 22, 2011 8.190 8.370 8.102 8.210 49,386 -0.19(-2.26%)
Sep 21, 2011 8.540 8.610 8.380 8.400 6,423 -0.18(-2.10%)
Sep 20, 2011 8.580 8.580 8.580 8.580 225 +0.03(+0.34%)
Sep 19, 2011 8.580 8.580 8.440 8.551 6,207 -0.08(-0.92%)
Sep 16, 2011 8.630 8.630 8.630 8.630 100 +0.09(+1.05%)
Sep 15, 2011 8.530 8.550 8.530 8.540 41,010 -0.01(-0.12%)
Sep 14, 2011 8.450 8.610 8.360 8.550 7,975 +0.21(+2.52%)
Sep 12, 2011 8.340 8.340 8.340 8.340 0 +0.06(+0.72%)
Sep 09, 2011 8.420 8.420 8.280 8.280 900 -0.33(-3.83%)
Sep 08, 2011 8.680 8.680 8.610 8.610 1,500 +0.00(+0.00%)
Sep 07, 2011 8.410 8.610 8.410 8.610 4,303 +0.20(+2.42%)
Sep 06, 2011 8.300 8.430 8.300 8.406 8,422 -0.29(-3.37%)
Sep 01, 2011 8.700 8.700 8.700 8.700 1,100 +0.01(+0.07%)
Aug 31, 2011 8.700 8.700 8.650 8.694 3,251 -0.01(-0.07%)
Aug 30, 2011 8.580 8.700 8.580 8.700 1,575 +0.04(+0.49%)
Aug 29, 2011 8.570 8.690 8.560 8.658 4,583 +0.18(+2.10%)
Aug 25, 2011 8.610 8.480 8.480 8.480 11,400 -0.13(-1.50%)
Aug 24, 2011 8.370 8.609 8.370 8.609 11,291 +0.24(+2.83%)
Aug 23, 2011 8.350 8.410 8.330 8.372 15,624 +0.07(+0.84%)
Aug 22, 2011 8.310 8.400 8.302 8.302 6,266 -0.01(-0.16%)
Aug 19, 2011 8.520 8.520 8.315 8.315 499 +0.07(+0.79%)
Aug 18, 2011 8.250 8.250 8.250 8.250 200 -0.37(-4.29%)
Aug 17, 2011 8.730 8.730 8.560 8.620 10,688 +0.10(+1.17%)
Aug 16, 2011 8.560 8.750 8.493 8.520 17,624 -0.01(-0.15%)
Aug 15, 2011 8.530 8.620 8.500 8.532 2,726 +0.08(+0.98%)
Aug 12, 2011 8.330 8.540 8.330 8.450 4,665 +0.15(+1.81%)
Aug 11, 2011 8.210 8.300 8.210 8.300 400 +0.05(+0.58%)
Aug 10, 2011 8.290 8.380 8.252 8.252 750 -0.03(-0.34%)
Aug 09, 2011 8.290 8.280 7.961 8.280 31,817 +0.23(+2.86%)
Aug 08, 2011 8.290 8.290 7.930 8.050 9,848 -0.46(-5.36%)
Aug 05, 2011 8.550 8.550 8.340 8.506 20,540 +0.08(+0.90%)
Aug 04, 2011 8.860 8.860 8.430 8.430 5,300 -0.28(-3.21%)
Aug 03, 2011 8.600 8.710 8.520 8.710 6,344 +0.06(+0.69%)
Aug 02, 2011 8.880 8.880 8.650 8.650 43,759 -0.23(-2.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.