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 (%)
May 24, 2011 9.070 9.070 9.020 9.052 1,945 +0.03(+0.36%)
May 23, 2011 9.060 9.060 9.010 9.020 6,460 -0.12(-1.31%)
May 20, 2011 9.200 9.200 9.140 9.140 3,898 -0.04(-0.39%)
May 19, 2011 9.190 9.190 9.161 9.176 700 +0.03(+0.37%)
May 18, 2011 9.100 9.170 9.100 9.142 1,400 +0.03(+0.35%)
May 17, 2011 9.090 9.110 9.074 9.110 2,220 +0.04(+0.44%)
May 16, 2011 9.230 9.230 9.060 9.070 17,220 -0.19(-2.05%)
May 13, 2011 9.140 9.260 9.140 9.260 1,123 +0.19(+2.09%)
May 12, 2011 9.066 9.070 9.066 9.070 12,220 -0.01(-0.07%)
May 11, 2011 9.210 9.210 9.075 9.076 4,331 -0.11(-1.15%)
May 10, 2011 9.140 9.182 9.140 9.182 2,900 +0.17(+1.91%)
May 06, 2011 9.010 9.010 9.010 9.010 1,100 +0.04(+0.45%)
May 05, 2011 9.050 9.050 8.970 8.970 6,380 -0.13(-1.43%)
May 04, 2011 9.120 9.120 9.100 9.100 7,750 -0.04(-0.44%)
May 03, 2011 9.150 9.150 9.120 9.140 13,047 -0.04(-0.47%)
May 02, 2011 9.183 9.183 9.183 9.183 11,123 +0.03(+0.35%)
Apr 29, 2011 9.160 9.230 9.151 9.151 6,500 -0.05(-0.53%)
Apr 28, 2011 9.140 9.200 9.140 9.200 91,470 +0.03(+0.33%)
Apr 27, 2011 9.000 9.340 8.990 9.170 57,400 +0.07(+0.77%)
Apr 26, 2011 9.002 9.120 9.002 9.100 2,520 +0.07(+0.78%)
Apr 25, 2011 9.020 9.030 9.020 9.030 960 +0.03(+0.33%)
Apr 21, 2011 9.080 9.080 8.990 9.000 2,550 -0.09(-0.99%)
Apr 20, 2011 9.000 9.110 8.990 9.090 9,900 +0.15(+1.68%)
Apr 19, 2011 8.940 8.940 8.860 8.940 7,184 +0.10(+1.17%)
Apr 18, 2011 8.820 8.836 8.810 8.836 4,600 -0.09(-1.05%)
Apr 15, 2011 8.930 8.930 8.930 8.930 125 +0.13(+1.48%)
Apr 13, 2011 8.800 8.800 8.800 8.800 0 -0.00(-0.01%)
Apr 12, 2011 8.840 8.840 8.801 8.801 1,900 -0.04(-0.44%)
Apr 11, 2011 9.000 9.000 8.840 8.840 800 -0.02(-0.25%)
Apr 07, 2011 8.862 8.862 8.862 8.862 0 -0.06(-0.71%)
Apr 06, 2011 8.970 8.970 8.920 8.926 23,310 +0.07(+0.81%)
Apr 05, 2011 8.870 8.870 8.854 8.854 1,400 -0.03(-0.31%)
Apr 04, 2011 8.868 8.881 8.860 8.881 2,200 -0.05(-0.55%)
Apr 01, 2011 8.930 8.930 8.930 8.930 500 +0.10(+1.13%)
Mar 31, 2011 8.830 8.830 8.830 8.830 110 -0.04(-0.45%)
Mar 30, 2011 8.840 8.870 8.840 8.870 1,500 +0.17(+1.95%)
Mar 29, 2011 8.660 8.700 8.660 8.700 5,240 +0.04(+0.46%)
Mar 28, 2011 8.700 8.700 8.660 8.660 7,510 +0.04(+0.46%)
Mar 25, 2011 8.680 8.680 8.620 8.620 1,540 -0.06(-0.69%)
Mar 24, 2011 8.680 8.680 8.680 8.680 1,500 +0.11(+1.28%)
Mar 23, 2011 8.520 8.570 8.520 8.570 11,204 -0.01(-0.12%)
Mar 22, 2011 8.480 8.580 8.480 8.580 1,366 +0.05(+0.56%)
Mar 21, 2011 8.620 8.620 8.520 8.533 3,080 -0.02(-0.20%)
Mar 18, 2011 8.420 8.550 8.420 8.550 1,450 +0.18(+2.15%)
Mar 17, 2011 8.450 8.450 8.370 8.370 810 +0.08(+0.97%)
Mar 16, 2011 8.360 8.480 8.290 8.290 17,500 -0.21(-2.47%)
Mar 15, 2011 8.500 8.500 8.454 8.500 7,085 +0.05(+0.54%)
Mar 14, 2011 8.640 8.640 8.454 8.454 3,774 -0.08(-0.89%)
Mar 11, 2011 8.370 8.530 8.370 8.530 720 -0.07(-0.81%)
Mar 10, 2011 8.700 8.700 8.520 8.600 8,613 -0.10(-1.15%)
Mar 09, 2011 8.700 8.700 8.700 8.700 840 +0.05(+0.58%)
Mar 07, 2011 8.650 8.650 8.650 8.650 0 +0.04(+0.44%)
Mar 04, 2011 8.580 8.612 8.580 8.612 1,600 -0.15(-1.69%)
Mar 03, 2011 8.696 8.760 8.690 8.760 3,250 +0.20(+2.36%)
Mar 02, 2011 8.550 8.558 8.550 8.558 4,000 -0.08(-0.96%)
Mar 01, 2011 8.760 8.810 8.640 8.640 15,035 -0.03(-0.34%)
Feb 28, 2011 8.610 8.670 8.590 8.670 4,160 +0.09(+1.05%)
Feb 25, 2011 8.535 8.580 8.520 8.580 2,235 +0.06(+0.72%)
Feb 24, 2011 8.560 8.600 8.440 8.519 7,620 -0.07(-0.86%)
Feb 23, 2011 8.690 8.690 8.580 8.592 1,700 -0.03(-0.32%)
Feb 22, 2011 8.600 8.620 8.523 8.620 2,680 -0.03(-0.35%)
Feb 18, 2011 8.640 8.679 8.600 8.650 4,400 -0.02(-0.23%)
Feb 17, 2011 8.600 8.670 8.590 8.670 3,390 +0.09(+1.05%)
Feb 16, 2011 8.530 8.650 8.530 8.580 3,128 +0.02(+0.23%)
Feb 15, 2011 8.560 8.635 8.560 8.560 19,600 -0.04(-0.47%)
Feb 14, 2011 8.520 8.670 8.520 8.600 9,509 +0.03(+0.35%)
Feb 11, 2011 8.610 8.610 8.410 8.570 1,015 -0.02(-0.23%)
Feb 10, 2011 8.520 8.600 8.520 8.590 21,820 +0.08(+0.89%)
Feb 09, 2011 8.520 8.540 8.484 8.514 4,450 -0.04(-0.51%)
Feb 08, 2011 8.420 8.600 8.420 8.558 29,311 +0.13(+1.52%)
Feb 07, 2011 8.480 8.500 8.430 8.430 2,734 +0.01(+0.12%)
Feb 04, 2011 8.430 8.430 8.420 8.420 4,900 -0.00(-0.02%)
Feb 03, 2011 8.420 8.440 8.350 8.422 31,251 -0.01(-0.12%)
Feb 02, 2011 8.450 8.470 8.380 8.432 55,573 -0.03(-0.33%)
Feb 01, 2011 8.330 8.490 8.330 8.460 71,890 +0.23(+2.79%)
Jan 31, 2011 8.390 8.409 8.205 8.230 33,980 -0.07(-0.84%)
Jan 28, 2011 8.420 8.420 8.260 8.300 7,535 -0.04(-0.47%)
Jan 27, 2011 8.410 8.410 8.326 8.339 22,060 -0.07(-0.87%)
Jan 26, 2011 8.450 8.455 8.388 8.412 25,619 +0.08(+1.01%)
Jan 25, 2011 8.320 8.370 8.318 8.328 22,295 -0.00(-0.05%)
Jan 24, 2011 8.350 8.360 8.332 8.332 4,623 +0.01(+0.15%)
Jan 21, 2011 8.320 8.320 8.290 8.320 7,427 +0.07(+0.85%)
Jan 20, 2011 8.220 8.270 8.220 8.250 13,110 +0.03(+0.42%)
Jan 19, 2011 8.250 8.250 8.210 8.216 6,190 -0.07(-0.88%)
Jan 18, 2011 8.330 8.330 8.289 8.289 8,115 -0.01(-0.14%)
Jan 14, 2011 8.290 8.310 8.280 8.300 7,512 +0.03(+0.41%)
Jan 13, 2011 8.290 8.290 8.250 8.266 10,716 -0.12(-1.38%)
Jan 12, 2011 8.280 8.382 8.280 8.382 4,205 +0.09(+1.11%)
Jan 11, 2011 8.340 8.340 8.290 8.290 6,718 -0.05(-0.65%)
Jan 10, 2011 8.330 8.350 8.328 8.344 7,450 -0.02(-0.19%)
Jan 07, 2011 8.380 8.380 8.333 8.360 11,400 -0.02(-0.24%)
Jan 06, 2011 8.430 8.430 8.380 8.380 6,791 -0.06(-0.69%)
Jan 05, 2011 8.360 8.440 8.360 8.438 2,440 +0.07(+0.81%)
Jan 04, 2011 8.520 8.520 8.340 8.370 11,291 -0.05(-0.59%)
Jan 03, 2011 8.250 8.420 8.250 8.420 24,368 +0.11(+1.32%)
Dec 31, 2010 8.320 8.320 8.310 8.310 2,600 +0.01(+0.12%)
Dec 30, 2010 8.300 8.300 8.300 8.300 220 -0.01(-0.12%)
Dec 29, 2010 8.250 8.330 8.250 8.310 7,782 +0.04(+0.48%)
Dec 28, 2010 8.280 8.280 8.270 8.270 1,700 -0.02(-0.24%)
Dec 27, 2010 8.290 8.290 8.290 8.290 10,000 +0.02(+0.24%)
Dec 23, 2010 8.280 8.290 8.270 8.270 1,620 -0.01(-0.08%)
Dec 22, 2010 8.270 8.280 8.260 8.276 2,500 +0.03(+0.34%)
Dec 21, 2010 8.250 8.260 8.240 8.248 6,092 +0.05(+0.59%)
Dec 16, 2010 8.200 8.200 8.200 8.200 2,500 -0.01(-0.12%)
Dec 15, 2010 8.240 8.240 8.210 8.210 2,211 +0.07(+0.81%)
Dec 13, 2010 8.060 8.150 8.060 8.144 2,573 +0.06(+0.77%)
Dec 10, 2010 8.090 8.090 8.082 8.082 722 +0.00(+0.02%)
Dec 08, 2010 8.080 8.080 8.080 8.080 300 -0.04(-0.49%)
Dec 07, 2010 8.120 8.150 8.120 8.120 2,215 +0.07(+0.87%)
Dec 06, 2010 8.070 8.090 8.050 8.050 49,150 -0.02(-0.25%)
Dec 03, 2010 7.950 8.070 7.950 8.070 18,185 +0.06(+0.75%)
Dec 02, 2010 8.090 8.090 7.980 8.010 4,350 +0.04(+0.50%)
Dec 01, 2010 7.890 7.970 7.890 7.970 1,603 +0.19(+2.44%)
Nov 29, 2010 7.780 7.780 7.780 7.780 0 -0.12(-1.47%)
Nov 24, 2010 7.896 7.896 7.896 7.896 0 +0.08(+0.97%)
Nov 23, 2010 7.850 7.850 7.820 7.820 421 -0.09(-1.14%)
Nov 22, 2010 7.870 7.910 7.870 7.910 1,059 +0.02(+0.30%)
Nov 19, 2010 7.886 7.886 7.886 7.886 400 -0.01(-0.17%)
Nov 18, 2010 7.860 7.900 7.860 7.900 1,695 +0.11(+1.41%)
Nov 17, 2010 7.790 7.790 7.790 7.790 1,100 -0.01(-0.13%)
Nov 16, 2010 7.840 7.840 7.800 7.800 750 -0.14(-1.76%)
Nov 15, 2010 7.940 7.940 7.934 7.940 3,395 +0.03(+0.43%)
Nov 12, 2010 7.910 7.910 7.906 7.906 2,000 -0.08(-1.05%)
Nov 10, 2010 7.990 7.990 7.990 7.990 0 -0.06(-0.72%)
Nov 09, 2010 8.080 8.080 8.020 8.048 20,350 -0.03(-0.40%)
Nov 08, 2010 8.100 8.100 8.070 8.080 5,395 -0.03(-0.37%)
Nov 05, 2010 8.100 8.110 8.100 8.110 500 -0.05(-0.61%)
Nov 04, 2010 8.130 8.180 8.130 8.160 4,400 +0.11(+1.37%)
Nov 03, 2010 8.020 8.190 8.020 8.050 1,850 -0.02(-0.25%)
Nov 02, 2010 8.050 8.080 8.050 8.070 4,402 +0.05(+0.62%)
Nov 01, 2010 8.120 8.120 7.990 8.020 2,080 -0.04(-0.50%)
Oct 29, 2010 8.050 8.060 8.050 8.060 2,884 -0.02(-0.25%)
Oct 28, 2010 8.100 8.100 8.040 8.080 2,300 +0.04(+0.50%)
Oct 27, 2010 7.980 8.040 7.976 8.040 3,000 -0.08(-0.99%)
Oct 25, 2010 8.140 8.160 8.120 8.120 3,048 +0.06(+0.79%)
Oct 22, 2010 8.070 8.082 8.056 8.056 12,566 -0.00(-0.02%)
Oct 21, 2010 7.910 8.140 7.910 8.058 18,725 -0.00(-0.02%)
Oct 20, 2010 8.042 8.090 8.042 8.060 2,400 +0.11(+1.38%)
Oct 19, 2010 8.190 8.190 7.950 7.950 2,745 -0.10(-1.24%)
Oct 18, 2010 8.040 8.050 8.040 8.050 1,570 +0.04(+0.47%)
Oct 15, 2010 8.010 8.012 8.010 8.012 820 -0.04(-0.47%)
Oct 14, 2010 8.060 8.060 8.050 8.050 2,300 +0.02(+0.24%)
Oct 13, 2010 8.000 8.100 8.000 8.030 4,000 +0.04(+0.50%)
Oct 12, 2010 8.230 8.230 7.960 7.990 6,650 -0.01(-0.12%)
Oct 11, 2010 8.000 8.000 8.000 8.000 400 +0.02(+0.30%)
Oct 08, 2010 7.976 7.980 7.976 7.976 2,150 +0.01(+0.13%)
Oct 07, 2010 7.970 7.970 7.966 7.966 2,135 +0.00(+0.03%)
Oct 06, 2010 7.990 7.990 7.930 7.964 52,128 +0.00(+0.06%)
Oct 05, 2010 7.910 7.960 7.910 7.960 3,500 +0.12(+1.53%)
Oct 04, 2010 7.880 7.880 7.840 7.840 4,073 -0.04(-0.51%)
Oct 01, 2010 7.880 7.880 7.880 7.880 120 +0.01(+0.13%)
Sep 30, 2010 7.850 7.870 7.850 7.870 2,835 -0.10(-1.25%)
Sep 29, 2010 7.880 7.970 7.880 7.970 2,500 +0.10(+1.30%)
Sep 27, 2010 7.870 7.868 7.868 7.868 1,500 -0.01(-0.15%)
Sep 24, 2010 7.860 7.880 7.860 7.880 1,180 +0.11(+1.42%)
Sep 22, 2010 7.770 7.770 7.770 7.770 300 +0.03(+0.39%)
Sep 20, 2010 7.740 7.740 7.740 7.740 700 +0.06(+0.78%)
Sep 17, 2010 7.680 7.680 7.670 7.680 6,000 +0.02(+0.26%)
Sep 15, 2010 7.630 7.660 7.630 7.660 850 +0.03(+0.39%)
Sep 14, 2010 7.650 7.650 7.630 7.630 3,830 -0.02(-0.26%)
Sep 13, 2010 7.640 7.650 7.610 7.650 2,460 +0.08(+1.06%)
Sep 10, 2010 7.580 7.590 7.570 7.570 2,070 +0.05(+0.66%)
Sep 07, 2010 7.520 7.520 7.520 7.520 800 -0.03(-0.40%)
Sep 03, 2010 7.520 7.550 7.520 7.550 14,200 +0.05(+0.67%)
Sep 02, 2010 7.460 7.500 7.458 7.500 15,250 +0.22(+3.05%)
Aug 30, 2010 7.290 7.278 7.278 7.278 1,300 +0.03(+0.41%)
Aug 26, 2010 7.270 7.248 7.248 7.248 1,600 +0.03(+0.39%)
Aug 25, 2010 7.210 7.220 7.210 7.220 635 +0.01(+0.14%)
Aug 24, 2010 7.190 7.210 7.190 7.210 2,200 -0.07(-0.96%)
Aug 23, 2010 7.300 7.330 7.280 7.280 24,627 +0.03(+0.41%)
Aug 20, 2010 7.250 7.250 7.250 7.250 10,462 -0.07(-0.96%)
Aug 19, 2010 7.390 7.390 7.276 7.320 5,400 -0.13(-1.74%)
Aug 18, 2010 7.450 7.450 7.450 7.450 2,020 -0.02(-0.24%)
Aug 17, 2010 7.454 7.470 7.454 7.468 2,450 +0.16(+2.16%)
Aug 16, 2010 7.310 7.310 7.310 7.310 1,400 -0.01(-0.12%)
Aug 13, 2010 7.319 7.330 7.290 7.319 7,600 -0.01(-0.15%)
Aug 11, 2010 7.350 7.330 7.330 7.330 400 -0.16(-2.14%)
Aug 09, 2010 7.460 7.490 7.490 7.490 2,600 +0.06(+0.81%)
Aug 06, 2010 7.430 7.450 7.400 7.430 2,800 +0.03(+0.41%)
Aug 05, 2010 7.400 7.400 7.400 7.400 200 +0.04(+0.54%)
Aug 02, 2010 7.300 7.360 7.360 7.360 3,200 +0.14(+1.94%)
Jul 29, 2010 7.220 7.220 7.220 7.220 0 +0.02(+0.28%)
Jul 26, 2010 7.200 7.200 7.200 7.200 500 +0.09(+1.27%)
Jul 23, 2010 7.110 7.110 7.110 7.110 304 +0.01(+0.14%)
Jul 22, 2010 7.050 7.100 7.050 7.100 2,622 +0.07(+1.00%)
Jul 21, 2010 7.010 7.030 7.010 7.030 1,391 +0.10(+1.47%)
Jul 19, 2010 6.920 6.928 6.928 6.928 2,200 -0.03(-0.46%)
Jul 16, 2010 6.960 6.960 6.960 6.960 1,617 -0.08(-1.14%)
Jul 14, 2010 7.040 7.040 7.040 7.040 0 -0.04(-0.56%)
Jul 13, 2010 7.060 7.080 7.060 7.080 5,500 +0.08(+1.14%)
Jul 12, 2010 6.920 7.000 6.920 7.000 3,000 +0.05(+0.71%)
Jul 08, 2010 6.920 6.951 6.951 6.951 7,100 +0.22(+3.28%)
Jul 07, 2010 6.730 6.730 6.730 6.730 160 +0.10(+1.51%)
Jul 02, 2010 6.650 6.630 6.630 6.630 6,200 -0.07(-1.03%)
Jul 01, 2010 6.990 6.990 6.699 6.699 1,611 -0.10(-1.49%)
Jun 30, 2010 6.990 6.990 6.800 6.800 1,302 -0.20(-2.82%)
Jun 28, 2010 7.390 6.997 6.997 6.997 6,600 -0.02(-0.33%)
Jun 25, 2010 7.020 7.020 6.990 7.020 2,940 +0.00(+0.00%)
Jun 24, 2010 7.050 7.060 7.020 7.020 2,314 -0.16(-2.16%)
Jun 23, 2010 7.110 7.210 7.090 7.175 4,181 +0.06(+0.91%)
Jun 22, 2010 7.130 7.130 7.110 7.110 400 -0.07(-0.97%)
Jun 21, 2010 7.280 7.310 7.180 7.180 18,129 -0.06(-0.83%)
Jun 18, 2010 7.240 7.270 7.240 7.240 2,171 +0.01(+0.14%)
Jun 15, 2010 7.180 7.230 7.230 7.230 2,400 +0.07(+0.93%)
Jun 14, 2010 7.160 7.164 7.160 7.164 1,900 +0.09(+1.32%)
Jun 10, 2010 7.070 7.070 7.070 7.070 0 +0.16(+2.32%)
Jun 09, 2010 6.910 6.910 6.910 6.910 5,500 +0.07(+1.02%)
Jun 08, 2010 6.790 6.840 6.790 6.840 1,958 +0.04(+0.59%)
Jun 07, 2010 7.070 7.070 6.800 6.800 1,000 -0.23(-3.27%)
Jun 03, 2010 7.050 7.030 7.030 7.030 2,500 -0.04(-0.57%)
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.