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 (%)
Oct 28, 2016 14.80 127 +0.05(+0.34%)
Oct 27, 2016 15.07 15.07 14.75 14.75 1,631 -0.50(-3.28%)
Oct 26, 2016 15.30 15.30 15.25 15.25 2,280 -0.02(-0.10%)
Oct 25, 2016 15.07 15.27 15.07 15.27 3,483 +0.43(+2.93%)
Oct 24, 2016 13.88 14.89 13.09 14.83 13,941 +0.25(+1.72%)
Oct 21, 2016 14.61 14.68 14.58 14.58 12,351 +0.11(+0.76%)
Oct 20, 2016 14.39 14.50 14.39 14.47 1,238 -0.01(-0.07%)
Oct 19, 2016 14.50 14.50 14.48 14.48 955 +0.09(+0.64%)
Oct 18, 2016 14.39 14.39 14.39 14.39 875 +0.28(+1.97%)
Oct 17, 2016 14.25 14.25 14.09 14.11 3,819 -0.14(-0.98%)
Oct 14, 2016 14.35 14.38 14.25 14.25 4,700 -0.15(-1.02%)
Oct 13, 2016 14.31 14.43 14.31 14.40 1,264 +0.20(+1.39%)
Oct 12, 2016 13.87 14.29 13.87 14.20 4,653 +0.43(+3.09%)
Oct 11, 2016 13.86 13.86 13.77 13.77 2,555 -0.89(-6.04%)
Oct 10, 2016 14.62 14.66 14.61 14.66 3,301 +0.24(+1.66%)
Oct 07, 2016 14.46 14.56 14.27 14.42 43,555 -0.04(-0.28%)
Oct 06, 2016 14.55 14.55 14.37 14.46 3,064 -0.10(-0.69%)
Oct 05, 2016 14.85 14.85 14.53 14.56 2,322 -0.07(-0.48%)
Oct 04, 2016 15.25 15.25 14.56 14.63 5,157 -0.67(-4.38%)
Oct 03, 2016 15.64 15.84 15.30 15.30 8,001 -0.39(-2.51%)
Sep 30, 2016 15.69 15.69 15.69 15.69 118 +0.00(+0.00%)
Sep 29, 2016 15.74 15.79 15.69 15.69 2,033 -0.05(-0.29%)
Sep 28, 2016 16.04 16.04 15.69 15.74 3,009 -0.13(-0.82%)
Sep 27, 2016 15.98 15.98 15.87 15.87 5,913 +0.02(+0.13%)
Sep 26, 2016 15.92 15.93 15.85 15.85 2,750 +0.00(+0.00%)
Sep 23, 2016 15.97 16.03 15.85 15.85 2,932 -0.04(-0.25%)
Sep 22, 2016 15.79 16.01 15.79 15.89 3,387 +0.36(+2.32%)
Sep 21, 2016 15.43 15.59 15.24 15.53 2,711 -0.03(-0.19%)
Sep 20, 2016 15.45 15.59 15.41 15.56 31,967 +0.20(+1.30%)
Sep 19, 2016 15.18 15.48 15.18 15.36 11,104 +0.37(+2.47%)
Sep 16, 2016 15.06 15.09 14.88 14.99 16,726 -0.27(-1.77%)
Sep 15, 2016 14.92 15.27 14.91 15.26 9,950 +0.24(+1.60%)
Sep 14, 2016 14.93 15.32 14.91 15.02 42,720 +0.14(+0.97%)
Sep 13, 2016 15.16 15.25 14.88 14.88 29,103 -0.44(-2.90%)
Sep 12, 2016 14.78 15.39 14.78 15.32 19,335 +0.36(+2.41%)
Sep 09, 2016 15.51 15.51 14.96 14.96 4,429 -1.24(-7.67%)
Sep 08, 2016 16.36 16.36 16.20 16.20 1,608 -0.16(-0.99%)
Sep 07, 2016 16.21 16.38 16.21 16.36 2,668 +0.25(+1.57%)
Sep 06, 2016 15.89 16.11 15.85 16.11 1,393 +0.09(+0.57%)
Sep 02, 2016 16.02 16.02 16.02 16.02 200 +0.49(+3.16%)
Sep 01, 2016 15.78 15.78 15.34 15.53 2,364 +0.20(+1.30%)
Aug 31, 2016 15.57 15.57 15.33 15.33 2,000 -0.24(-1.54%)
Aug 30, 2016 15.47 15.57 15.47 15.57 2,438 +0.02(+0.13%)
Aug 29, 2016 15.55 15.55 15.55 15.55 707 +0.25(+1.63%)
Aug 26, 2016 15.83 15.83 15.30 15.30 5,825 -0.41(-2.61%)
Aug 25, 2016 15.67 15.71 15.67 15.71 200 -0.09(-0.57%)
Aug 24, 2016 15.80 15.80 15.80 15.80 601 -0.03(-0.19%)
Aug 23, 2016 15.63 15.83 15.63 15.83 1,838 +0.45(+2.93%)
Aug 19, 2016 15.45 15.45 15.38 15.38 10 -0.08(-0.52%)
Aug 18, 2016 15.46 15.46 15.46 15.46 455 +0.04(+0.29%)
Aug 17, 2016 15.25 15.42 15.25 15.42 1,992 -0.02(-0.16%)
Aug 16, 2016 15.80 15.80 15.44 15.44 796 -0.44(-2.77%)
Aug 15, 2016 15.88 15.88 15.88 15.88 432 -0.08(-0.50%)
Aug 12, 2016 15.97 15.97 15.96 15.96 2,090 +0.08(+0.50%)
Aug 11, 2016 16.05 16.05 15.83 15.88 2,175 -0.17(-1.05%)
Aug 10, 2016 16.07 16.07 16.05 16.05 683 -0.29(-1.80%)
Aug 09, 2016 16.34 16.34 16.34 16.34 455 +0.24(+1.51%)
Aug 08, 2016 16.10 16.10 16.10 16.10 107 +0.10(+0.63%)
Aug 05, 2016 16.00 16.00 16.00 16.00 250 +0.50(+3.25%)
Aug 04, 2016 15.50 15.50 15.50 15.50 194 -0.00(-0.03%)
Aug 03, 2016 15.50 15.50 15.50 15.50 126 +0.17(+1.12%)
Aug 02, 2016 15.38 15.38 15.33 15.33 502 -0.34(-2.15%)
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.