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 (%)
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%)
Mar 01, 2017 17.60 17.60 16.37 16.87 2,329 +0.10(+0.60%)
Feb 28, 2017 16.79 16.79 16.65 16.77 5,974 +0.12(+0.72%)
Feb 27, 2017 16.70 16.73 16.65 16.65 6,241 +0.12(+0.73%)
Feb 24, 2017 16.62 16.62 16.48 16.53 3,396 -0.13(-0.77%)
Feb 23, 2017 16.53 16.66 16.41 16.66 5,688 +0.35(+2.13%)
Feb 22, 2017 16.45 16.45 16.21 16.31 1,788 -0.01(-0.08%)
Feb 21, 2017 16.20 16.38 16.15 16.32 12,980 +0.11(+0.69%)
Feb 17, 2017 16.21 16.21 16.21 0 -0.01(-0.05%)
Feb 16, 2017 15.95 16.26 15.95 16.22 4,743 +0.52(+3.31%)
Feb 15, 2017 15.80 15.80 15.70 15.70 1,494 -0.28(-1.75%)
Feb 14, 2017 16.15 16.15 15.68 15.98 3,898 -0.04(-0.27%)
Feb 13, 2017 16.02 16.11 16.02 16.02 2,530 +0.03(+0.21%)
Feb 10, 2017 15.80 16.04 15.80 15.99 8,675 +0.19(+1.21%)
Feb 09, 2017 15.80 15.80 15.78 15.80 5,439 +0.07(+0.44%)
Feb 08, 2017 15.73 15.73 15.52 15.73 9,115 +0.05(+0.32%)
Feb 07, 2017 15.68 15.69 15.68 15.68 2,089 +0.02(+0.14%)
Feb 06, 2017 15.75 15.77 15.63 15.66 6,027 +0.07(+0.44%)
Feb 03, 2017 15.74 15.74 15.57 15.59 1,250 +0.18(+1.17%)
Feb 02, 2017 15.44 15.45 15.37 15.41 2,890 +0.26(+1.72%)
Feb 01, 2017 15.59 15.59 15.15 15.15 1,721 -0.01(-0.07%)
Jan 31, 2017 15.10 15.16 14.76 15.16 2,759 -0.12(-0.80%)
Jan 30, 2017 15.64 15.64 15.20 15.28 2,502 -0.22(-1.45%)
Jan 27, 2017 15.64 15.64 15.42 15.51 2,270 -0.14(-0.88%)
Jan 26, 2017 15.87 15.87 15.59 15.64 1,680 -0.03(-0.16%)
Jan 25, 2017 15.93 15.93 15.53 15.67 15,299 -0.09(-0.57%)
Jan 24, 2017 15.85 15.85 15.61 15.76 1,553 +0.07(+0.45%)
Jan 23, 2017 15.50 15.70 15.50 15.69 2,354 +0.30(+1.92%)
Jan 20, 2017 15.41 15.42 15.28 15.39 2,173 +0.04(+0.29%)
Jan 19, 2017 15.32 15.51 15.32 15.35 4,080 -0.12(-0.78%)
Jan 18, 2017 15.55 15.56 15.47 15.47 4,214 -0.14(-0.90%)
Jan 17, 2017 15.55 15.70 15.55 15.61 8,558 +0.12(+0.79%)
Jan 13, 2017 15.49 15.49 15.49 0 -0.03(-0.21%)
Jan 12, 2017 15.78 15.78 15.52 15.52 625 -0.26(-1.65%)
Jan 11, 2017 16.03 16.03 15.44 15.78 7,362 -0.57(-3.49%)
Jan 10, 2017 16.16 16.45 15.98 16.35 25,966 +0.13(+0.78%)
Jan 09, 2017 16.30 16.43 16.20 16.22 2,585 -0.06(-0.34%)
Jan 06, 2017 16.38 16.40 16.28 16.28 8,346 +0.03(+0.18%)
Jan 05, 2017 16.27 16.35 16.20 16.25 3,608 -0.03(-0.16%)
Jan 04, 2017 16.00 16.32 16.00 16.28 1,566 +0.33(+2.04%)
Jan 03, 2017 15.79 15.95 15.75 15.95 6,302 +0.31(+1.98%)
Dec 30, 2016 15.64 15.64 15.64 0 -0.21(-1.32%)
Dec 29, 2016 15.68 15.85 15.68 15.85 554 +0.49(+3.22%)
Dec 28, 2016 15.24 15.51 15.24 15.35 401 -0.12(-0.77%)
Dec 27, 2016 15.75 15.75 15.47 15.47 602 -0.21(-1.31%)
Dec 23, 2016 15.68 15.68 15.68 0 -0.04(-0.25%)
Dec 22, 2016 15.57 15.72 15.54 15.72 1,630 +0.11(+0.69%)
Dec 21, 2016 15.74 15.80 15.58 15.61 5,301 +0.02(+0.14%)
Dec 20, 2016 15.56 15.59 15.56 15.59 740 -0.17(-1.08%)
Dec 19, 2016 15.20 15.76 15.20 15.76 3,715 +0.62(+4.10%)
Dec 16, 2016 14.70 15.20 14.70 15.14 8,922 +0.55(+3.78%)
Dec 15, 2016 15.00 15.25 14.58 14.59 4,507 -0.63(-4.15%)
Dec 14, 2016 15.24 16.45 15.15 15.22 2,660 -0.25(-1.62%)
Dec 13, 2016 16.00 16.00 15.46 15.47 1,518 -0.52(-3.28%)
Dec 12, 2016 16.32 16.32 15.99 15.99 308 -0.17(-1.08%)
Dec 09, 2016 16.14 16.17 16.05 16.17 3,333 +0.07(+0.42%)
Dec 08, 2016 15.89 16.10 15.89 16.10 3,400 +0.20(+1.27%)
Dec 07, 2016 15.81 16.01 15.80 15.90 6,599 +0.18(+1.13%)
Dec 06, 2016 15.63 15.73 15.63 15.72 1,551 +0.22(+1.44%)
Dec 05, 2016 15.21 15.51 15.17 15.50 4,601 +0.66(+4.43%)
Dec 02, 2016 15.05 15.19 14.84 14.84 762 -0.07(-0.47%)
Dec 01, 2016 15.30 16.14 14.89 14.91 5,121 -0.39(-2.55%)
Nov 30, 2016 15.57 15.57 15.30 15.30 6,961 -0.63(-3.95%)
Nov 29, 2016 15.57 15.93 15.57 15.93 8,092 +0.32(+2.04%)
Nov 28, 2016 15.62 15.69 15.56 15.61 1,870 +0.21(+1.39%)
Nov 25, 2016 15.34 15.40 15.33 15.40 1,610 -0.13(-0.83%)
Nov 23, 2016 15.52 15.52 15.52 0 +0.12(+0.81%)
Nov 21, 2016 15.40 25 +0.55(+3.70%)
Nov 17, 2016 14.85 1 +0.05(+0.37%)
Nov 15, 2016 14.79 14.79 14.79 0 +0.19(+1.27%)
Nov 14, 2016 14.61 14.61 14.61 14.61 500 -0.12(-0.82%)
Nov 11, 2016 14.78 14.88 14.73 14.73 765 +0.19(+1.31%)
Nov 10, 2016 14.75 14.81 14.54 14.54 409 -0.46(-3.07%)
Nov 09, 2016 15.02 15.02 15.00 15.00 1,424 -0.16(-1.06%)
Nov 08, 2016 15.12 15.18 15.12 15.16 801 -0.04(-0.26%)
Nov 07, 2016 14.91 15.20 14.91 15.20 2,891 +0.31(+2.08%)
Nov 04, 2016 14.85 14.99 14.85 14.89 6,092 +0.29(+1.99%)
Nov 03, 2016 14.77 14.86 14.60 14.60 918 +0.13(+0.93%)
Nov 02, 2016 14.56 14.56 14.46 14.46 758 -0.10(-0.65%)
Nov 01, 2016 15.00 15.00 14.56 14.56 373 -0.24(-1.62%)
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%)
Aug 01, 2016 15.65 15.72 15.24 15.66 7,812 +0.27(+1.79%)
Jul 29, 2016 15.40 15.40 15.39 15.39 1,303 +0.33(+2.19%)
Jul 27, 2016 15.12 15.12 15.06 15.06 2 -0.16(-1.05%)
Jul 25, 2016 15.36 15.36 15.06 15.22 135 -0.05(-0.35%)
Jul 22, 2016 15.31 15.31 15.27 15.27 1,420 +0.18(+1.21%)
Jul 20, 2016 14.93 15.09 14.93 15.09 8 +0.25(+1.71%)
Jul 19, 2016 14.76 14.84 14.75 14.84 1,599 +0.14(+0.93%)
Jul 18, 2016 14.47 14.70 14.47 14.70 2,172 +0.23(+1.59%)
Jul 15, 2016 14.37 14.47 14.37 14.47 1,227 -0.07(-0.48%)
Jul 14, 2016 14.61 14.61 14.54 14.54 1,047 -0.21(-1.43%)
Jul 13, 2016 14.25 15.29 12.00 14.75 5,725 +0.25(+1.72%)
Jul 12, 2016 14.48 14.80 11.58 14.50 2,582 -0.54(-3.59%)
Jul 11, 2016 15.04 15.04 15.04 15.04 2,051 +0.18(+1.21%)
Jul 08, 2016 15.09 14.62 14.85 14.86 2,637 +0.24(+1.64%)
Jul 07, 2016 14.96 14.99 14.62 14.62 2,643 -0.08(-0.54%)
Jul 06, 2016 14.70 14.70 14.70 14.70 2,506 -0.08(-0.54%)
Jul 05, 2016 14.78 14.78 14.78 14.78 1,000 -0.17(-1.14%)
Jul 01, 2016 14.91 14.95 14.95 14.95 1,000 +0.00(+0.01%)
Jun 30, 2016 14.95 14.95 14.95 14.95 100 +0.21(+1.43%)
Jun 29, 2016 14.58 14.74 14.58 14.74 1,800 +0.50(+3.51%)
Jun 28, 2016 14.25 14.25 14.24 14.24 610 -0.04(-0.28%)
Jun 24, 2016 14.28 14.28 14.28 14.28 1 -0.07(-0.49%)
Jun 23, 2016 14.28 14.35 14.28 14.35 355 +0.15(+1.06%)
Jun 22, 2016 14.26 14.26 14.20 14.20 1,983 -0.26(-1.80%)
Jun 20, 2016 12.00 14.54 11.51 14.46 5 +0.17(+1.19%)
Jun 17, 2016 14.29 14.29 14.29 14.29 698 +0.01(+0.07%)
Jun 16, 2016 14.40 14.40 14.24 14.28 451 +0.06(+0.42%)
Jun 15, 2016 11.67 14.26 11.00 14.22 11,376 +0.11(+0.78%)
Jun 14, 2016 14.10 14.11 14.10 14.11 541 -0.16(-1.12%)
Jun 13, 2016 14.27 14.27 14.27 14.27 260 -0.32(-2.19%)
Jun 10, 2016 14.68 14.70 14.59 14.59 4,995 -0.24(-1.62%)
Jun 09, 2016 14.80 14.86 14.62 14.83 6,483 +0.16(+1.09%)
Jun 08, 2016 14.67 14.67 14.67 14.67 100 +0.09(+0.62%)
Jun 07, 2016 14.66 14.66 14.58 14.58 1,924 +0.04(+0.29%)
Jun 06, 2016 14.63 14.63 14.54 14.54 911 +0.08(+0.54%)
Jun 03, 2016 14.60 14.60 14.46 14.46 946 +0.05(+0.35%)
Jun 01, 2016 14.20 14.45 14.19 14.41 13 +0.32(+2.29%)
May 27, 2016 14.09 14.09 14.08 14.09 4 -0.01(-0.05%)
May 26, 2016 14.11 14.11 14.09 14.09 446 +0.17(+1.20%)
May 24, 2016 13.92 13.93 13.92 13.93 43 +0.07(+0.48%)
May 23, 2016 13.86 13.86 13.86 13.86 463 +0.08(+0.58%)
May 20, 2016 13.77 13.78 13.77 13.78 475 +0.28(+2.04%)
May 19, 2016 13.50 13.60 13.46 13.50 4,370 -0.43(-3.06%)
May 18, 2016 14.10 14.10 13.93 13.93 1,300 -0.13(-0.94%)
May 17, 2016 14.40 14.40 14.06 14.06 669 -0.17(-1.18%)
May 16, 2016 21.19 14.23 14.19 14.23 447 +0.09(+0.64%)
May 13, 2016 14.14 14.25 14.04 14.14 6,215 -0.08(-0.56%)
May 12, 2016 14.04 14.26 14.03 14.22 3,851 +0.04(+0.28%)
May 11, 2016 14.11 14.31 14.11 14.18 3,086 +0.03(+0.21%)
May 10, 2016 14.14 14.18 14.03 14.15 3,993 -0.01(-0.07%)
May 09, 2016 14.05 14.18 14.04 14.16 4,944 +0.49(+3.61%)
May 06, 2016 13.66 13.69 13.57 13.67 7,305 +0.35(+2.60%)
May 05, 2016 13.04 13.41 13.04 13.32 7,293 +0.23(+1.76%)
May 04, 2016 12.72 13.09 12.66 13.09 8,200 +0.36(+2.83%)
May 03, 2016 13.40 13.40 12.73 12.73 2,100 -0.36(-2.76%)
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.