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

GX MLP ETF (NY: MLPA )

48.33 +0.26 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Dec 31, 2012 36.31 36.79 36.26 36.79 8,111 +0.46(+1.25%)
Dec 28, 2012 36.21 36.44 36.21 36.34 6,150 +0.16(+0.46%)
Dec 27, 2012 36.36 36.39 36.15 36.17 2,104 -0.32(-0.87%)
Dec 26, 2012 37.55 37.55 36.49 36.49 6,838 -0.43(-1.17%)
Dec 24, 2012 36.85 37.02 36.85 36.92 5,917 -0.25(-0.67%)
Dec 21, 2012 36.97 37.25 36.77 37.17 7,670 -0.17(-0.46%)
Dec 20, 2012 36.87 37.35 36.87 37.34 5,514 +0.22(+0.59%)
Dec 19, 2012 37.05 37.28 36.68 37.12 5,605 +0.38(+1.03%)
Dec 18, 2012 36.57 36.87 36.29 36.74 25,133 +0.56(+1.54%)
Dec 17, 2012 36.21 36.31 36.08 36.19 7,052 +0.05(+0.14%)
Dec 14, 2012 36.29 36.39 35.88 36.14 3,792 -0.02(-0.06%)
Dec 13, 2012 36.44 36.44 35.83 36.16 17,550 -0.18(-0.49%)
Dec 12, 2012 36.77 36.82 36.34 36.34 9,562 -0.53(-1.44%)
Dec 11, 2012 36.85 36.90 36.64 36.87 10,946 +0.03(+0.07%)
Dec 10, 2012 36.54 37.12 36.54 36.85 9,449 +0.05(+0.15%)
Dec 07, 2012 37.05 37.05 36.65 36.79 2,763 +0.12(+0.34%)
Dec 06, 2012 37.10 37.10 36.67 36.67 10,984 -0.33(-0.89%)
Dec 05, 2012 37.17 37.33 36.85 37.00 118,599 -0.10(-0.27%)
Dec 04, 2012 37.33 37.35 37.08 37.10 13,112 -0.79(-2.07%)
Nov 30, 2012 38.09 38.09 37.35 37.88 7,567 +0.13(+0.34%)
Nov 29, 2012 39.15 39.15 37.25 37.76 11,822 +0.28(+0.74%)
Nov 28, 2012 38.82 38.82 37.23 37.48 2,685 +0.08(+0.20%)
Nov 27, 2012 37.43 37.50 37.22 37.40 10,939 +0.13(+0.35%)
Nov 26, 2012 39.15 39.15 37.27 37.27 8,234 -0.15(-0.41%)
Nov 23, 2012 37.35 37.50 37.35 37.43 1,326 +0.18(+0.48%)
Nov 21, 2012 37.12 37.28 37.12 37.25 5,382 +0.03(+0.07%)
Nov 20, 2012 37.17 37.23 36.95 37.23 6,753 +0.08(+0.20%)
Nov 19, 2012 37.20 37.20 37.00 37.15 3,682 +0.68(+1.87%)
Nov 16, 2012 35.58 36.47 35.15 36.47 3,901 +1.17(+3.30%)
Nov 15, 2012 35.88 35.88 34.90 35.30 11,066 -0.51(-1.42%)
Nov 14, 2012 36.72 36.72 35.71 35.81 7,571 -0.56(-1.53%)
Nov 13, 2012 36.85 36.85 35.98 36.36 7,360 -0.66(-1.78%)
Nov 12, 2012 37.86 37.98 36.69 37.02 14,455 -0.84(-2.21%)
Nov 09, 2012 38.09 38.09 37.73 37.86 8,537 -0.41(-1.06%)
Nov 08, 2012 38.44 38.49 38.19 38.26 11,436 -0.18(-0.46%)
Nov 07, 2012 38.52 38.54 38.09 38.44 9,555 -0.23(-0.59%)
Nov 06, 2012 38.62 38.74 38.52 38.67 6,330 +0.15(+0.39%)
Nov 05, 2012 38.39 38.57 38.39 38.52 10,226 -0.05(-0.13%)
Nov 02, 2012 38.44 38.69 38.44 38.57 2,194 -0.03(-0.07%)
Nov 01, 2012 39.00 39.00 38.36 38.59 5,263 +0.13(+0.33%)
Oct 31, 2012 38.67 38.67 38.42 38.47 4,647 -0.10(-0.26%)
Oct 26, 2012 39.48 38.57 38.57 38.57 7,384 -0.08(-0.20%)
Oct 25, 2012 38.77 38.87 38.64 38.64 1,935 +0.02(+0.05%)
Oct 24, 2012 38.74 38.85 38.62 38.62 4,850 -0.05(-0.12%)
Oct 23, 2012 38.90 38.90 38.43 38.67 5,181 +0.01(+0.03%)
Oct 19, 2012 39.23 39.23 38.59 38.66 5,539 -0.34(-0.87%)
Oct 18, 2012 39.25 39.25 38.95 39.00 3,869 -0.03(-0.07%)
Oct 17, 2012 40.77 40.77 38.92 39.02 5,141 +0.03(+0.06%)
Oct 16, 2012 38.87 39.00 38.75 39.00 5,745 +0.20(+0.52%)
Oct 15, 2012 38.80 38.80 38.63 38.80 2,940 +0.10(+0.26%)
Oct 12, 2012 38.67 38.69 38.52 38.69 2,857 +0.00(+0.00%)
Oct 11, 2012 38.95 38.95 38.68 38.69 4,879 +0.00(+0.00%)
Oct 10, 2012 38.64 38.73 38.64 38.69 4,708 -0.08(-0.20%)
Oct 09, 2012 38.82 38.90 38.74 38.77 16,480 +0.03(+0.07%)
Oct 08, 2012 38.74 38.85 38.74 38.74 4,691 -0.07(-0.19%)
Oct 05, 2012 38.74 39.02 38.74 38.82 2,058 +0.02(+0.06%)
Oct 04, 2012 38.85 39.07 38.66 38.79 40,325 +0.13(+0.33%)
Oct 03, 2012 38.77 38.77 38.39 38.67 2,434 +0.12(+0.32%)
Oct 02, 2012 38.62 38.62 38.47 38.54 37,717 -0.02(-0.06%)
Oct 01, 2012 38.42 38.57 38.42 38.57 5,022 -0.33(-0.85%)
Sep 27, 2012 38.74 38.90 38.90 38.90 4,936 +0.23(+0.59%)
Sep 26, 2012 38.72 38.72 38.60 38.67 5,004 -0.08(-0.22%)
Sep 25, 2012 39.15 39.15 38.69 38.75 4,441 -0.14(-0.37%)
Sep 24, 2012 38.90 39.17 38.77 38.90 23,689 +0.01(+0.03%)
Sep 21, 2012 38.92 39.02 38.80 38.88 6,112 +0.06(+0.16%)
Sep 20, 2012 39.00 39.00 38.64 38.82 2,229 +0.00(+0.00%)
Sep 19, 2012 38.62 38.85 38.47 38.82 16,504 -0.05(-0.12%)
Sep 18, 2012 38.90 39.12 38.85 38.87 2,542 -0.03(-0.08%)
Sep 17, 2012 41.10 41.10 38.87 38.90 3,088 -0.07(-0.18%)
Sep 14, 2012 38.59 38.97 38.47 38.97 12,785 +0.40(+1.04%)
Sep 13, 2012 38.29 38.59 38.29 38.57 5,027 +0.05(+0.13%)
Sep 12, 2012 38.39 38.52 38.27 38.52 1,377 +0.19(+0.50%)
Sep 11, 2012 38.31 38.36 38.25 38.32 1,901 -0.04(-0.11%)
Sep 10, 2012 38.36 38.42 38.36 38.36 2,191 +0.10(+0.26%)
Sep 07, 2012 38.34 38.39 38.26 38.26 2,128 +0.10(+0.27%)
Sep 06, 2012 38.31 38.47 38.16 38.16 7,943 -0.28(-0.72%)
Sep 05, 2012 38.49 38.49 38.39 38.44 1,701 +0.03(+0.07%)
Sep 04, 2012 38.52 38.62 38.21 38.42 25,982 -0.10(-0.26%)
Aug 31, 2012 38.34 38.52 38.25 38.51 2,819 +0.20(+0.52%)
Aug 30, 2012 38.26 38.31 38.22 38.31 4,235 +0.03(+0.07%)
Aug 29, 2012 38.39 38.39 38.24 38.29 2,013 +0.21(+0.54%)
Aug 27, 2012 38.34 38.34 37.98 38.08 4,412 +0.05(+0.13%)
Aug 24, 2012 38.19 38.19 37.98 38.04 4,016 -0.05(-0.13%)
Aug 23, 2012 38.49 38.49 38.01 38.09 2,550 -0.10(-0.27%)
Aug 22, 2012 38.09 38.19 38.06 38.19 4,936 -0.08(-0.20%)
Aug 21, 2012 38.44 38.44 38.22 38.26 861 -0.05(-0.13%)
Aug 20, 2012 38.34 38.36 38.19 38.31 1,642 -0.00(-0.00%)
Aug 17, 2012 38.31 38.31 38.14 38.31 1,026 -0.03(-0.07%)
Aug 16, 2012 38.39 38.39 38.04 38.34 1,224 +0.13(+0.33%)
Aug 15, 2012 38.16 38.26 38.09 38.21 7,736 +0.23(+0.60%)
Aug 14, 2012 38.36 38.36 37.96 37.98 1,500 -0.05(-0.13%)
Aug 13, 2012 38.47 38.47 37.97 38.04 6,940 +0.00(+0.00%)
Aug 10, 2012 37.86 38.06 37.86 38.04 7,826 +0.08(+0.20%)
Aug 09, 2012 37.73 37.97 37.73 37.96 5,287 +0.08(+0.20%)
Aug 08, 2012 38.24 38.24 37.76 37.88 6,366 -0.17(-0.45%)
Aug 07, 2012 38.34 38.34 37.91 38.06 1,739 -0.03(-0.08%)
Aug 06, 2012 38.01 38.09 37.86 38.09 5,208 -0.43(-1.12%)
Aug 03, 2012 37.98 38.52 37.93 38.52 8,077 +0.68(+1.81%)
Aug 02, 2012 38.01 38.01 37.76 37.83 1,923 -0.35(-0.93%)
Aug 01, 2012 37.98 38.21 37.98 38.19 2,576 +0.23(+0.61%)
Jul 31, 2012 38.09 38.11 37.86 37.96 1,974 -0.07(-0.18%)
Jul 30, 2012 38.19 38.19 37.88 38.03 5,641 +0.22(+0.58%)
Jul 27, 2012 37.98 37.98 37.68 37.81 6,413 +0.13(+0.34%)
Jul 26, 2012 38.47 38.47 37.50 37.68 865 +0.16(+0.43%)
Jul 25, 2012 37.55 37.55 37.45 37.52 346 -0.19(-0.49%)
Jul 24, 2012 37.73 37.73 37.63 37.71 157 -0.10(-0.27%)
Jul 23, 2012 37.25 37.88 37.25 37.81 3,644 -0.28(-0.73%)
Jul 20, 2012 38.06 38.14 37.98 38.09 4,962 +0.08(+0.21%)
Jul 19, 2012 38.11 38.14 38.00 38.00 2,638 -0.01(-0.03%)
Jul 18, 2012 37.98 38.03 37.98 38.02 1,854 +0.13(+0.35%)
Jul 17, 2012 37.73 37.96 37.73 37.88 6,244 +0.10(+0.27%)
Jul 16, 2012 37.78 37.96 37.48 37.78 4,993 +0.03(+0.07%)
Jul 13, 2012 37.73 37.76 37.63 37.76 2,002 +0.35(+0.95%)
Jul 12, 2012 37.43 37.98 37.28 37.40 7,759 +0.05(+0.12%)
Jul 11, 2012 37.33 37.36 37.20 37.36 3,120 +0.31(+0.83%)
Jul 10, 2012 37.38 37.38 37.05 37.05 4,499 -0.40(-1.06%)
Jul 09, 2012 37.30 37.50 37.07 37.44 2,396 +0.17(+0.45%)
Jul 06, 2012 37.05 37.28 36.92 37.28 8,533 +0.05(+0.12%)
Jul 05, 2012 37.45 37.45 37.05 37.23 1,931 +0.11(+0.29%)
Jul 03, 2012 37.53 37.53 37.10 37.12 2,724 -0.05(-0.14%)
Jul 02, 2012 37.10 37.17 36.82 37.17 9,657 +0.05(+0.14%)
Jun 29, 2012 37.96 37.96 36.92 37.12 2,750 +0.81(+2.22%)
Jun 28, 2012 36.16 36.34 36.01 36.32 5,970 -0.05(-0.13%)
Jun 27, 2012 35.93 36.36 35.81 36.36 1,737 +0.77(+2.18%)
Jun 26, 2012 35.60 35.60 35.33 35.59 2,225 +0.09(+0.24%)
Jun 25, 2012 35.96 35.96 35.25 35.50 14,013 -0.58(-1.60%)
Jun 22, 2012 35.96 36.08 35.81 36.08 616 +0.07(+0.20%)
Jun 21, 2012 36.45 36.45 35.97 36.01 1,597 -0.45(-1.25%)
Jun 20, 2012 36.57 36.67 36.39 36.46 4,955 +0.05(+0.13%)
Jun 19, 2012 35.96 36.47 35.96 36.41 11,399 +0.61(+1.70%)
Jun 18, 2012 35.71 35.93 35.56 35.80 4,255 -0.23(-0.64%)
Jun 15, 2012 36.06 36.16 35.88 36.03 1,775 +0.26(+0.73%)
Jun 14, 2012 35.96 35.96 35.78 35.78 1,856 -0.18(-0.51%)
Jun 13, 2012 35.96 35.96 35.96 35.96 236 +0.01(+0.03%)
Jun 12, 2012 35.90 35.95 35.90 35.95 485 -0.01(-0.03%)
Jun 11, 2012 36.11 36.11 35.96 35.96 651 -0.08(-0.21%)
Jun 08, 2012 35.86 36.03 35.81 36.03 1,900 -0.08(-0.21%)
Jun 07, 2012 36.29 36.44 36.01 36.11 999 +0.15(+0.43%)
Jun 06, 2012 36.29 36.29 35.73 35.96 5,938 +1.21(+3.49%)
Jun 05, 2012 34.87 34.87 34.74 34.74 658 +0.03(+0.08%)
Jun 04, 2012 35.38 35.65 34.65 34.72 13,824 -0.31(-0.87%)
Jun 01, 2012 35.86 35.86 35.02 35.02 10,755 -1.14(-3.15%)
May 31, 2012 36.41 36.41 35.95 36.16 2,951 -0.13(-0.35%)
May 30, 2012 37.23 37.23 36.21 36.29 10,880 -0.48(-1.31%)
May 29, 2012 36.77 37.00 36.77 36.77 831 +0.03(+0.07%)
May 25, 2012 36.41 36.79 36.41 36.74 5,814 +0.08(+0.21%)
May 24, 2012 36.52 36.67 36.42 36.67 773 -0.03(-0.09%)
May 23, 2012 36.41 36.77 36.21 36.70 31,999 -0.02(-0.05%)
May 22, 2012 36.54 36.97 36.54 36.72 6,252 +0.20(+0.54%)
May 21, 2012 35.88 36.52 35.86 36.52 5,946 +0.72(+2.00%)
May 18, 2012 36.47 36.57 35.78 35.80 5,695 -0.69(-1.88%)
May 17, 2012 37.07 37.07 36.49 36.49 4,082 -0.61(-1.64%)
May 16, 2012 37.39 37.40 37.05 37.10 11,716 -0.10(-0.27%)
May 15, 2012 37.50 37.50 37.12 37.20 8,582 -0.08(-0.20%)
May 14, 2012 37.58 37.63 37.26 37.28 18,659 -0.33(-0.88%)
May 11, 2012 37.91 37.91 37.60 37.60 7,183 -0.25(-0.67%)
May 10, 2012 37.50 37.93 37.50 37.86 9,214 +0.51(+1.36%)
May 09, 2012 37.86 37.86 37.35 37.35 592 -0.63(-1.67%)
May 08, 2012 37.98 37.98 37.78 37.98 2,936 -0.20(-0.53%)
May 07, 2012 38.74 38.74 38.11 38.19 1,271 -0.22(-0.58%)
May 04, 2012 38.34 38.41 38.34 38.41 236 -0.08(-0.21%)
May 03, 2012 39.17 39.17 38.49 38.49 852 -0.25(-0.64%)
May 02, 2012 38.72 38.74 38.72 38.74 1,585 +0.04(+0.11%)
May 01, 2012 38.74 38.77 38.67 38.70 1,407 +0.01(+0.01%)
Apr 30, 2012 38.57 38.69 38.54 38.69 3,372 +0.15(+0.39%)
Apr 27, 2012 38.47 38.54 38.44 38.54 1,638 +0.13(+0.33%)
Apr 26, 2012 38.29 38.42 38.29 38.42 7,364 +0.23(+0.60%)
Apr 25, 2012 38.26 38.26 38.19 38.19 5,526 -0.10(-0.26%)
Apr 24, 2012 38.19 38.34 38.04 38.29 16,964 +0.00(+0.00%)
Apr 23, 2012 38.31 38.49 37.98 38.29 13,577 +0.05(+0.13%)
Apr 20, 2012 38.29 38.29 38.24 38.24 533 +0.05(+0.13%)
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.