Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Closed-End Fund ETN (NY: CEFL )

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 30, 2014 29.34 29.75 29.24 29.39 139,399 +0.12(+0.41%)
May 29, 2014 29.11 29.28 29.11 29.27 160,498 +0.16(+0.55%)
May 28, 2014 29.13 29.13 29.02 29.11 99,445 +0.00(+0.00%)
May 27, 2014 29.23 29.49 28.91 29.11 252,960 +0.17(+0.59%)
May 23, 2014 28.90 28.94 28.94 28.94 82,500 +0.06(+0.21%)
May 22, 2014 28.76 28.94 28.76 28.88 73,207 +0.20(+0.70%)
May 21, 2014 28.76 28.76 28.65 28.68 94,508 +0.06(+0.21%)
May 20, 2014 28.78 28.78 28.52 28.62 97,463 -0.11(-0.38%)
May 19, 2014 28.54 28.75 28.50 28.73 107,689 +0.21(+0.74%)
May 16, 2014 28.27 28.55 28.27 28.52 50,243 +0.17(+0.60%)
May 15, 2014 28.63 28.65 28.28 28.35 166,873 -0.32(-1.12%)
May 14, 2014 28.58 28.71 28.47 28.67 278,078 +0.09(+0.31%)
May 13, 2014 28.49 28.58 28.41 28.58 87,709 +0.18(+0.63%)
May 12, 2014 28.43 28.43 28.27 28.40 239,971 +0.16(+0.57%)
May 09, 2014 28.29 28.29 28.06 28.24 214,256 -0.14(-0.49%)
May 08, 2014 28.49 28.70 28.33 28.38 188,401 -0.08(-0.28%)
May 07, 2014 28.30 28.46 28.19 28.46 279,495 +0.21(+0.74%)
May 06, 2014 28.33 28.33 28.19 28.25 227,302 -0.04(-0.14%)
May 05, 2014 28.29 28.94 28.10 28.29 179,173 +0.02(+0.07%)
May 02, 2014 28.20 28.36 28.01 28.27 158,013 +0.09(+0.32%)
May 01, 2014 28.03 28.40 28.03 28.18 112,602 +0.15(+0.54%)
Apr 30, 2014 27.97 28.08 27.83 28.03 102,944 +0.13(+0.47%)
Apr 29, 2014 27.85 27.95 27.81 27.90 140,081 +0.13(+0.47%)
Apr 28, 2014 27.80 27.93 27.63 27.77 177,197 +0.12(+0.43%)
Apr 25, 2014 27.70 27.75 27.62 27.65 94,497 -0.07(-0.25%)
Apr 24, 2014 27.83 27.86 27.56 27.72 135,772 -0.06(-0.22%)
Apr 23, 2014 27.75 27.80 27.69 27.78 162,674 +0.12(+0.43%)
Apr 22, 2014 27.51 27.79 27.49 27.66 106,702 +0.23(+0.84%)
Apr 21, 2014 27.44 27.47 27.30 27.43 98,844 +0.07(+0.26%)
Apr 17, 2014 27.16 27.36 27.36 27.36 53,200 +0.13(+0.48%)
Apr 16, 2014 27.26 27.44 27.10 27.23 111,623 +0.17(+0.62%)
Apr 15, 2014 27.11 27.49 26.70 27.06 120,963 +0.16(+0.61%)
Apr 14, 2014 26.97 27.09 26.80 26.90 204,676 +0.13(+0.48%)
Apr 11, 2014 26.97 26.99 26.73 26.77 256,758 -0.23(-0.85%)
Apr 10, 2014 27.31 27.36 26.95 27.00 200,190 -0.24(-0.88%)
Apr 09, 2014 27.24 27.26 27.06 27.24 217,646 -0.34(-1.23%)
Apr 08, 2014 27.48 27.63 27.36 27.58 284,503 +0.22(+0.80%)
Apr 07, 2014 27.74 27.97 27.34 27.36 317,236 -0.32(-1.16%)
Apr 04, 2014 27.97 28.02 27.58 27.68 210,729 -0.02(-0.07%)
Apr 03, 2014 27.88 27.88 27.66 27.70 253,297 -0.02(-0.07%)
Apr 02, 2014 27.79 27.79 27.16 27.72 217,444 +0.02(+0.07%)
Apr 01, 2014 27.59 27.78 27.54 27.70 132,561 +0.18(+0.64%)
Mar 31, 2014 27.67 27.67 27.47 27.52 262,970 +0.15(+0.56%)
Mar 28, 2014 27.11 27.38 27.11 27.37 45,804 +0.34(+1.26%)
Mar 27, 2014 27.00 27.06 26.93 27.03 36,359 +0.09(+0.33%)
Mar 26, 2014 27.20 27.20 26.93 26.94 39,881 -0.09(-0.33%)
Mar 25, 2014 27.09 27.16 26.93 27.03 37,584 +0.13(+0.48%)
Mar 24, 2014 27.09 27.18 26.80 26.90 35,268 -0.19(-0.70%)
Mar 21, 2014 27.21 27.48 27.05 27.09 36,446 +0.09(+0.33%)
Mar 20, 2014 27.01 27.11 26.84 27.00 26,799 -0.17(-0.63%)
Mar 19, 2014 27.57 27.57 27.07 27.17 45,451 -0.29(-1.06%)
Mar 18, 2014 27.32 27.46 27.32 27.46 39,353 +0.26(+0.96%)
Mar 17, 2014 27.09 27.33 27.09 27.20 54,213 +0.13(+0.48%)
Mar 14, 2014 27.09 27.14 27.00 27.07 17,868 -0.01(-0.04%)
Mar 13, 2014 27.44 27.44 26.99 27.08 51,249 -0.21(-0.77%)
Mar 12, 2014 26.88 27.33 26.19 27.29 85,902 +0.11(+0.40%)
Mar 11, 2014 27.34 27.34 27.18 27.18 20,914 -0.48(-1.74%)
Mar 10, 2014 27.80 27.80 27.25 27.66 46,201 +0.01(+0.04%)
Mar 07, 2014 28.20 28.20 27.59 27.65 42,942 -0.33(-1.18%)
Mar 06, 2014 27.87 28.00 27.87 27.98 19,760 +0.21(+0.76%)
Mar 05, 2014 27.99 27.99 27.69 27.77 37,824 +0.08(+0.29%)
Mar 04, 2014 27.55 27.74 27.55 27.69 33,278 +0.36(+1.32%)
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.