UBS E-TRACS MTHLY PAY 2X MORTG $27.50

down -0.02


22/5/2013 09:22 AM  |  NYSEARCA : MORL  |  Industries :
Type:

MORL historical data

Date Open High Low Close Volume
5/21/2013 28.19 28.19 27.46 27.52 941
5/20/2013 28.80 29.01 28.19 28.19 721
5/17/2013 28.54 29.04 28.54 28.60 389
5/16/2013 27.54 28.83 27.54 28.57 617
5/15/2013 27.75 27.95 27.32 27.89 900
5/14/2013 28.08 28.51 27.80 28.00 997
5/13/2013 29.30 29.35 28.00 28.24 1899
5/10/2013 29.99 30.39 29.11 29.27 1136
5/9/2013 31.39 31.39 29.76 29.83 727
5/8/2013 30.00 30.50 30.00 30.44 699
5/7/2013 29.50 29.90 29.50 29.90 1278
5/6/2013 29.00 30.31 28.66 29.35 1650
5/3/2013 29.56 30.30 29.04 29.16 2430
5/2/2013 30.45 30.81 30.20 30.64 395
5/1/2013 31.32 31.32 30.30 30.41 853
4/30/2013 31.11 31.18 30.70 31.18 516
4/29/2013 30.40 30.95 30.35 30.83 707
4/26/2013 30.15 30.32 29.90 30.11 709
4/25/2013 30.23 30.26 29.92 30.12 308
4/24/2013 30.00 30.18 29.82 30.12 359
4/23/2013 29.75 30.06 29.73 30.03 925
4/22/2013 29.18 29.62 28.76 29.48 1855
4/19/2013 28.80 29.05 28.45 29.01 528
4/18/2013 28.64 28.93 28.49 28.76 1522
4/17/2013 29.70 29.70 28.40 28.65 1341
4/16/2013 29.50 29.79 29.25 29.74 468
4/15/2013 30.00 30.30 28.75 28.75 1492
4/12/2013 30.20 30.60 30.20 30.44 200
4/11/2013 30.63 30.83 30.50 30.50 913
4/10/2013 30.76 30.76 30.20 30.63 1016
4/9/2013 32.19 32.19 31.78 31.84 1561
4/8/2013 31.89 32.05 31.54 32.05 1358
4/5/2013 31.74 31.74 30.60 31.61 1255
4/4/2013 30.88 31.39 30.60 31.27 1836
4/3/2013 31.62 31.73 30.60 30.60 1345
4/2/2013 31.90 32.25 31.36 31.49 1742
4/1/2013 31.86 32.08 31.42 31.59 845
3/28/2013 31.58 31.86 31.48 31.86 1371
3/27/2013 31.25 31.60 31.15 31.60 1830
3/26/2013 30.96 31.34 30.93 31.27 919
3/25/2013 30.70 31.26 30.70 30.77 2470
3/22/2013 30.61 31.00 30.61 30.74 503
3/21/2013 30.20 30.72 30.20 30.35 887
3/20/2013 30.40 30.47 29.91 30.23 2734
3/19/2013 30.97 31.12 30.01 30.01 781
3/18/2013 31.07 31.34 30.41 30.84 833
3/15/2013 30.79 31.25 30.71 31.10 1916
3/14/2013 30.53 30.98 30.46 30.79 1382
3/13/2013 30.10 30.46 29.98 30.41 658
3/12/2013 29.75 30.08 29.68 30.08 339
3/11/2013 29.34 29.73 29.32 29.73 206
3/8/2013 29.35 29.57 29.25 29.35 324
3/7/2013 29.00 29.30 29.00 29.24 2179
3/6/2013 29.65 29.65 28.95 29.10 1363
3/5/2013 29.06 29.46 29.06 29.42 2035
3/4/2013 28.76 29.13 28.58 29.02 997
3/1/2013 28.83 28.83 28.23 28.78 251
2/28/2013 28.18 28.85 28.07 28.81 600
2/27/2013 28.09 28.54 28.09 28.50 556
2/26/2013 27.66 27.94 27.34 27.94 807
2/25/2013 28.12 28.12 27.51 27.88 13497
2/22/2013 27.76 27.85 27.56 27.78 8850
2/21/2013 27.82 27.82 26.89 27.47 6060
2/20/2013 28.79 28.79 28.00 28.00 368
2/19/2013 28.51 28.80 28.01 28.63 943
2/15/2013 28.78 28.78 28.39 28.48 491
2/14/2013 28.52 28.65 28.34 28.62 246
2/13/2013 28.25 28.66 28.25 28.62 481
2/12/2013 28.06 28.24 27.88 28.24 527
2/11/2013 27.97 27.97 27.75 27.82 545
2/8/2013 27.55 27.85 27.50 27.65 557
2/7/2013 28.26 28.26 27.27 27.46 1618
2/6/2013 27.90 28.28 27.90 28.20 2841
2/5/2013 27.84 28.08 27.84 27.98 562
2/4/2013 28.14 28.15 27.77 27.88 1345
2/1/2013 28.16 28.24 28.03 28.14 295
1/31/2013 27.84 28.08 27.75 27.93 257
1/30/2013 27.97 27.97 27.71 27.85 472
1/29/2013 27.51 27.87 27.49 27.84 444
1/28/2013 27.70 27.99 27.45 27.85 705
1/25/2013 27.26 27.42 27.18 27.42 302
1/24/2013 27.51 27.95 27.25 27.26 680
1/23/2013 27.86 27.86 27.57 27.65 369
1/22/2013 27.43 27.75 27.43 27.71 822
1/18/2013 27.50 27.50 26.95 27.33 210
1/17/2013 26.75 27.17 26.75 27.10 615
1/16/2013 26.72 26.75 26.49 26.75 237
1/15/2013 26.43 26.61 26.39 26.61 123
1/14/2013 26.84 26.84 26.30 26.30 204
1/11/2013 26.77 26.77 26.18 26.54 163
1/10/2013 26.93 26.93 25.98 26.37 531
1/9/2013 27.73 27.73 27.43 27.44 1756
1/8/2013 27.44 27.50 27.25 27.46 1079
1/7/2013 26.88 27.20 26.88 27.19 1808
1/4/2013 26.25 26.88 26.25 26.88 459
1/3/2013 25.83 26.45 25.83 26.16 860
1/2/2013 25.38 25.92 25.20 25.91 599
12/31/2012 24.00 24.46 23.93 24.45 136
12/28/2012 24.16 24.30 24.05 24.11 176
12/27/2012 24.79 24.79 24.00 24.39 142
Marketplace
Trading Center