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 (%)
May 31, 2013 24.50 25.11 23.50 23.52 116,991 -0.98(-4.02%)
May 30, 2013 24.83 25.34 24.50 24.50 187,421 -0.21(-0.85%)
May 29, 2013 24.15 24.94 22.30 24.71 348,492 +0.14(+0.57%)
May 28, 2013 26.70 26.70 24.09 24.57 245,347 -1.70(-6.47%)
May 24, 2013 26.39 26.39 25.83 26.27 76,967 -0.32(-1.20%)
May 23, 2013 26.83 26.83 25.10 26.59 131,228 -0.07(-0.26%)
May 22, 2013 27.44 28.45 26.26 26.66 219,758 -0.86(-3.12%)
May 21, 2013 28.19 28.19 27.46 27.52 94,095 -0.67(-2.38%)
May 20, 2013 28.80 29.01 28.19 28.19 72,095 -0.41(-1.43%)
May 17, 2013 28.54 29.04 28.54 28.60 38,871 +0.03(+0.11%)
May 16, 2013 27.54 28.83 27.54 28.57 61,603 +0.68(+2.44%)
May 15, 2013 27.75 27.95 27.32 27.89 89,935 -0.35(-1.24%)
May 13, 2013 29.30 29.35 28.00 28.24 189,834 -1.03(-3.52%)
May 10, 2013 29.99 30.39 29.11 29.27 113,580 -0.56(-1.88%)
May 09, 2013 31.39 31.39 29.76 29.83 72,642 -0.61(-2.00%)
May 08, 2013 30.00 30.50 30.00 30.44 69,849 +0.54(+1.81%)
May 07, 2013 29.50 29.90 29.50 29.90 127,791 +0.55(+1.87%)
May 06, 2013 29.00 30.31 28.66 29.35 164,964 +0.19(+0.65%)
May 03, 2013 29.56 30.64 29.04 29.16 242,999 -1.48(-4.84%)
May 02, 2013 30.45 30.81 30.20 30.64 39,443 +0.23(+0.77%)
May 01, 2013 31.32 31.32 30.30 30.41 85,295 -0.77(-2.47%)
Apr 30, 2013 31.11 31.18 30.70 31.18 51,579 +0.35(+1.14%)
Apr 29, 2013 30.40 30.95 30.35 30.83 70,628 +0.72(+2.39%)
Apr 26, 2013 30.15 30.32 29.90 30.11 70,859 -0.01(-0.03%)
Apr 25, 2013 30.23 30.26 29.92 30.12 30,732 +0.00(+0.00%)
Apr 24, 2013 30.00 30.18 29.82 30.12 35,822 +0.09(+0.30%)
Apr 23, 2013 29.75 30.06 29.73 30.03 92,486 +0.55(+1.87%)
Apr 22, 2013 29.18 29.62 28.76 29.48 185,485 +0.47(+1.62%)
Apr 19, 2013 28.80 29.05 28.45 29.01 52,754 +0.25(+0.87%)
Apr 18, 2013 28.64 28.93 28.49 28.76 152,151 +0.11(+0.39%)
Apr 17, 2013 29.70 29.70 28.40 28.65 134,019 -1.09(-3.67%)
Apr 16, 2013 29.50 29.79 29.25 29.74 46,729 +0.99(+3.44%)
Apr 15, 2013 30.00 30.30 28.75 28.75 149,175 -1.69(-5.55%)
Apr 12, 2013 30.20 30.60 30.20 30.44 19,917 -0.06(-0.20%)
Apr 11, 2013 30.63 30.82 30.50 30.50 91,291 -0.13(-0.42%)
Apr 10, 2013 30.76 30.76 30.20 30.63 101,592 -1.21(-3.80%)
Apr 09, 2013 32.19 32.19 31.78 31.84 156,068 -0.21(-0.65%)
Apr 08, 2013 31.65 32.05 31.54 32.05 135,710 +0.44(+1.39%)
Apr 05, 2013 31.74 31.74 30.60 31.61 125,460 +0.34(+1.09%)
Apr 04, 2013 30.88 31.39 30.60 31.27 183,519 +0.67(+2.19%)
Apr 03, 2013 31.62 31.73 30.60 30.60 134,473 -0.89(-2.83%)
Apr 02, 2013 31.90 32.25 31.36 31.49 174,152 -0.10(-0.32%)
Apr 01, 2013 31.86 32.08 31.42 31.59 84,475 -0.27(-0.85%)
Mar 28, 2013 31.58 31.86 31.48 31.86 137,069 +0.26(+0.82%)
Mar 27, 2013 31.25 31.60 31.15 31.60 182,920 +0.33(+1.06%)
Mar 26, 2013 30.96 31.34 30.93 31.27 91,871 +0.50(+1.62%)
Mar 25, 2013 30.70 31.26 30.70 30.77 246,989 +0.03(+0.10%)
Mar 22, 2013 30.61 31.00 30.61 30.74 50,280 +0.39(+1.29%)
Mar 21, 2013 30.20 30.72 30.20 30.35 88,611 +0.12(+0.40%)
Mar 20, 2013 30.40 30.47 29.91 30.23 273,361 +0.22(+0.73%)
Mar 19, 2013 30.97 31.12 30.01 30.01 78,016 -0.83(-2.69%)
Mar 18, 2013 31.07 31.34 30.41 30.84 83,258 -0.26(-0.84%)
Mar 15, 2013 30.79 31.25 30.71 31.10 191,533 +0.31(+1.00%)
Mar 14, 2013 30.53 30.98 30.46 30.79 138,153 +0.38(+1.26%)
Mar 13, 2013 30.10 30.46 29.98 30.41 65,785 +0.33(+1.10%)
Mar 12, 2013 29.75 30.08 29.68 30.08 33,815 +0.35(+1.17%)
Mar 11, 2013 29.34 29.73 29.32 29.73 20,586 +0.38(+1.29%)
Mar 08, 2013 29.35 29.57 29.25 29.35 32,365 +0.11(+0.38%)
Mar 07, 2013 29.00 29.30 29.00 29.24 217,824 +0.14(+0.48%)
Mar 06, 2013 29.65 29.65 28.95 29.10 136,286 -0.32(-1.09%)
Mar 05, 2013 29.06 29.46 29.06 29.42 203,468 +0.40(+1.38%)
Mar 04, 2013 28.76 29.13 28.58 29.02 99,615 +0.24(+0.83%)
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.