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 (%)
Sep 30, 2014 26.56 26.68 26.41 26.41 131,445 -0.15(-0.56%)
Sep 29, 2014 26.46 26.56 26.18 26.56 128,072 -0.19(-0.71%)
Sep 26, 2014 26.50 26.80 26.25 26.75 249,816 -0.17(-0.63%)
Sep 25, 2014 27.33 27.57 26.80 26.92 223,869 -0.42(-1.54%)
Sep 24, 2014 27.35 27.43 27.00 27.34 126,394 +0.09(+0.33%)
Sep 23, 2014 27.20 27.46 27.18 27.25 50,905 -0.03(-0.11%)
Sep 22, 2014 28.00 28.00 27.20 27.28 402,716 -0.63(-2.26%)
Sep 19, 2014 28.19 28.30 27.89 27.91 132,590 -0.17(-0.61%)
Sep 18, 2014 27.98 28.08 27.93 28.08 100,188 +0.25(+0.90%)
Sep 17, 2014 28.73 28.78 27.77 27.83 105,440 -0.12(-0.43%)
Sep 16, 2014 27.58 27.97 27.52 27.95 114,945 +0.30(+1.08%)
Sep 15, 2014 27.86 27.96 27.56 27.65 256,868 -0.20(-0.72%)
Sep 12, 2014 28.18 28.18 27.75 27.85 207,762 -0.28(-1.00%)
Sep 11, 2014 28.23 28.25 28.06 28.13 269,708 -0.43(-1.51%)
Sep 10, 2014 28.65 28.70 28.42 28.56 334,136 -0.03(-0.10%)
Sep 09, 2014 29.00 29.00 28.49 28.59 412,759 -0.61(-2.09%)
Sep 08, 2014 29.15 29.20 28.76 29.20 295,323 +0.07(+0.24%)
Sep 05, 2014 29.03 29.13 28.90 29.13 221,659 +0.08(+0.28%)
Sep 04, 2014 29.34 29.37 29.00 29.05 241,636 -0.24(-0.82%)
Sep 03, 2014 29.24 29.29 29.07 29.29 147,293 +0.00(+0.00%)
Sep 02, 2014 29.29 29.36 28.99 29.29 229,457 +0.05(+0.17%)
Aug 29, 2014 29.10 29.24 29.24 29.24 84,000 +0.17(+0.58%)
Aug 28, 2014 29.05 29.10 28.80 29.07 102,241 -0.01(-0.03%)
Aug 27, 2014 29.03 29.10 28.97 29.08 67,136 +0.08(+0.28%)
Aug 26, 2014 28.87 29.05 28.87 29.00 106,824 +0.11(+0.38%)
Aug 25, 2014 28.90 28.93 28.80 28.89 85,826 +0.14(+0.49%)
Aug 22, 2014 28.96 28.96 28.76 28.75 166,722 -0.24(-0.83%)
Aug 21, 2014 28.89 28.99 28.83 28.99 138,803 +0.04(+0.14%)
Aug 20, 2014 28.97 28.97 28.73 28.95 161,574 -0.05(-0.17%)
Aug 19, 2014 28.66 29.00 28.64 29.00 133,749 +0.46(+1.61%)
Aug 18, 2014 28.56 28.59 28.40 28.54 137,823 +0.11(+0.39%)
Aug 15, 2014 28.50 28.50 28.12 28.43 172,372 +0.02(+0.07%)
Aug 14, 2014 28.15 28.43 28.15 28.41 140,482 +0.26(+0.92%)
Aug 13, 2014 27.92 28.11 27.86 28.15 69,777 +0.25(+0.90%)
Aug 12, 2014 27.91 27.98 27.63 27.90 113,617 -0.01(-0.04%)
Aug 11, 2014 27.60 27.98 27.54 27.91 142,025 +0.43(+1.56%)
Aug 08, 2014 27.19 27.49 27.15 27.48 148,572 +0.07(+0.26%)
Aug 07, 2014 27.42 27.57 27.36 27.41 238,572 +0.08(+0.29%)
Aug 06, 2014 27.07 27.33 26.91 27.33 197,832 +0.17(+0.63%)
Aug 05, 2014 28.12 28.76 27.10 27.16 388,504 -1.13(-3.99%)
Aug 04, 2014 27.87 28.29 27.52 28.29 234,981 +0.43(+1.54%)
Aug 01, 2014 28.04 28.28 27.39 27.86 315,391 -0.33(-1.17%)
Jul 31, 2014 29.31 29.39 28.13 28.19 486,763 -1.18(-4.02%)
Jul 30, 2014 29.61 29.68 29.35 29.37 87,341 -0.19(-0.64%)
Jul 29, 2014 29.67 29.70 29.56 29.56 148,112 -0.04(-0.14%)
Jul 28, 2014 29.62 29.65 29.52 29.60 73,704 -0.01(-0.03%)
Jul 25, 2014 29.62 29.72 29.56 29.61 77,909 -0.03(-0.10%)
Jul 24, 2014 29.65 29.71 29.60 29.64 187,671 +0.01(+0.03%)
Jul 23, 2014 29.45 29.66 29.41 29.63 101,968 +0.23(+0.78%)
Jul 22, 2014 29.23 29.41 29.23 29.40 123,929 +0.26(+0.91%)
Jul 21, 2014 29.26 29.29 29.07 29.14 144,994 -0.19(-0.66%)
Jul 18, 2014 29.15 29.34 29.08 29.33 43,140 +0.23(+0.79%)
Jul 17, 2014 29.25 29.44 29.00 29.10 120,093 -0.29(-0.99%)
Jul 16, 2014 29.42 29.45 29.30 29.39 34,797 +0.22(+0.75%)
Jul 15, 2014 29.48 29.57 29.15 29.17 146,312 -0.30(-1.02%)
Jul 14, 2014 29.56 29.59 29.40 29.47 97,236 +0.12(+0.41%)
Jul 11, 2014 29.27 29.46 29.25 29.35 111,027 +0.08(+0.27%)
Jul 10, 2014 29.36 29.49 29.09 29.27 184,195 -0.77(-2.56%)
Jul 09, 2014 30.02 30.22 29.90 30.04 139,034 +0.09(+0.30%)
Jul 08, 2014 29.89 30.00 29.73 29.95 170,062 +0.06(+0.20%)
Jul 07, 2014 29.89 29.95 29.82 29.89 209,586 +0.01(+0.03%)
Jul 03, 2014 29.89 29.88 29.88 29.88 72,800 +0.10(+0.34%)
Jul 02, 2014 30.17 30.17 29.75 29.78 195,145 -0.34(-1.13%)
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.