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

GX MLP ETF (NY: MLPA )

47.92 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2013 3.381 3.385 3.365 3.375 22,229 -0.01(-0.19%)
Nov 27, 2013 3.373 3.381 3.360 3.381 163,113 +0.01(+0.31%)
Nov 26, 2013 3.379 3.381 3.367 3.371 69,055 -0.01(-0.25%)
Nov 25, 2013 3.379 3.379 3.373 3.379 41,351 +0.00(+0.12%)
Nov 22, 2013 3.355 3.381 3.355 3.375 74,344 +0.02(+0.63%)
Nov 21, 2013 3.358 3.358 3.335 3.354 234,651 +0.01(+0.43%)
Nov 20, 2013 3.325 3.339 3.321 3.339 78,024 +0.01(+0.25%)
Nov 19, 2013 3.346 3.350 3.327 3.331 124,473 -0.03(-0.75%)
Nov 18, 2013 3.377 3.377 3.352 3.356 116,273 -0.01(-0.37%)
Nov 15, 2013 3.325 3.369 3.325 3.369 108,721 +0.03(+1.01%)
Nov 14, 2013 3.325 3.348 3.325 3.335 73,232 -0.00(-0.13%)
Nov 12, 2013 3.320 3.339 3.320 3.339 115,323 +0.03(+0.76%)
Nov 11, 2013 3.360 3.360 3.314 3.314 94,501 -0.03(-0.82%)
Nov 08, 2013 3.350 3.350 3.316 3.341 60,406 -0.01(-0.19%)
Nov 07, 2013 3.388 3.388 3.339 3.348 204,488 +0.20(+6.35%)
Nov 06, 2013 3.146 3.148 3.126 3.148 81,039 +0.02(+0.74%)
Nov 05, 2013 3.134 3.146 3.125 3.125 322,638 -0.01(-0.35%)
Nov 04, 2013 3.144 3.144 3.111 3.136 55,920 +0.01(+0.17%)
Nov 01, 2013 3.150 3.150 3.127 3.131 62,309 -0.01(-0.31%)
Oct 31, 2013 3.150 3.150 3.115 3.140 66,163 -0.02(-0.49%)
Oct 30, 2013 3.163 3.163 3.136 3.156 92,997 +0.01(+0.18%)
Oct 29, 2013 3.131 3.152 3.123 3.150 77,054 +0.01(+0.46%)
Oct 28, 2013 3.142 3.156 3.102 3.135 170,813 -0.02(-0.64%)
Oct 25, 2013 3.165 3.165 3.136 3.156 501,871 +0.00(+0.00%)
Oct 24, 2013 3.142 3.156 3.140 3.156 107,551 +0.02(+0.49%)
Oct 23, 2013 3.144 3.144 3.127 3.140 188,725 -0.01(-0.25%)
Oct 22, 2013 3.125 3.152 3.125 3.148 119,509 +0.02(+0.68%)
Oct 21, 2013 3.105 3.129 3.105 3.127 76,666 +0.03(+1.06%)
Oct 18, 2013 3.092 3.107 3.084 3.094 88,536 -0.01(-0.19%)
Oct 17, 2013 3.076 3.126 3.075 3.100 102,364 +0.03(+0.88%)
Oct 16, 2013 3.078 3.078 3.067 3.073 106,499 +0.00(+0.14%)
Oct 15, 2013 3.076 3.086 3.059 3.068 132,814 -0.02(-0.64%)
Oct 14, 2013 3.088 3.088 3.057 3.088 162,648 +0.01(+0.38%)
Oct 11, 2013 3.034 3.077 3.034 3.077 21,895 +0.03(+0.82%)
Oct 10, 2013 3.100 3.100 3.048 3.051 165,948 -0.01(-0.44%)
Oct 09, 2013 3.049 3.065 3.030 3.065 48,822 +0.01(+0.25%)
Oct 08, 2013 3.073 3.073 3.057 3.057 42,558 -0.00(-0.13%)
Oct 07, 2013 3.080 3.082 3.061 3.061 68,702 -0.03(-0.94%)
Oct 04, 2013 3.090 3.090 3.080 3.090 94,603 -0.00(-0.12%)
Oct 03, 2013 3.099 3.107 3.090 3.094 202,905 -0.01(-0.43%)
Oct 02, 2013 3.098 3.109 3.094 3.107 73,028 +0.01(+0.37%)
Oct 01, 2013 3.072 3.110 3.072 3.096 23,372 +0.02(+0.63%)
Sep 27, 2013 3.070 3.080 3.069 3.077 30,688 -0.01(-0.37%)
Sep 26, 2013 3.081 3.088 3.080 3.088 88,867 +0.02(+0.74%)
Sep 25, 2013 3.051 3.070 3.047 3.065 23,978 +0.00(+0.14%)
Sep 24, 2013 3.057 3.075 3.057 3.061 75,541 -0.00(-0.06%)
Sep 23, 2013 3.067 3.069 3.055 3.063 1,432,688 -0.02(-0.51%)
Sep 20, 2013 3.073 3.084 3.069 3.078 96,582 -0.00(-0.06%)
Sep 19, 2013 3.049 3.096 3.049 3.080 957,531 +0.04(+1.40%)
Sep 18, 2013 3.011 3.040 2.995 3.038 751,335 +0.04(+1.18%)
Sep 17, 2013 3.015 3.015 2.992 3.003 1,082,937 -0.01(-0.17%)
Sep 16, 2013 3.034 3.034 3.007 3.008 490,021 -0.03(-0.87%)
Sep 13, 2013 3.057 3.057 3.021 3.034 100,468 -0.02(-0.56%)
Sep 12, 2013 3.057 3.065 3.044 3.051 75,049 -0.01(-0.32%)
Sep 11, 2013 3.067 3.067 3.046 3.061 65,697 -0.01(-0.25%)
Sep 10, 2013 3.048 3.071 3.048 3.069 119,265 +0.01(+0.38%)
Sep 09, 2013 3.030 3.057 3.024 3.057 118,768 +0.02(+0.78%)
Sep 06, 2013 3.044 3.044 3.031 3.033 53,635 -0.01(-0.21%)
Sep 05, 2013 3.032 3.042 3.026 3.040 329,969 +0.02(+0.50%)
Sep 04, 2013 3.028 3.032 3.022 3.025 67,832 -0.02(-0.49%)
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.