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 (%)
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.