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

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
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 (%)
Oct 31, 2014 5.997 6.006 5.932 5.968 15,645,425 +0.01(+0.11%)
Oct 30, 2014 6.029 6.030 5.955 5.961 10,693,328 -0.07(-1.12%)
Oct 29, 2014 6.032 6.045 5.971 6.029 12,185,422 +0.01(+0.11%)
Oct 28, 2014 6.026 6.040 5.990 6.022 10,685,532 +0.01(+0.21%)
Oct 27, 2014 5.997 6.026 6.026 6.009 14,679,549 -0.02(-0.27%)
Oct 24, 2014 6.000 6.045 5.987 6.026 11,829,163 +0.02(+0.37%)
Oct 23, 2014 5.993 6.032 5.987 6.003 11,165,030 +0.05(+0.81%)
Oct 22, 2014 6.006 6.051 5.948 5.955 14,901,773 -0.05(-0.86%)
Oct 21, 2014 5.971 6.032 5.942 6.006 18,463,192 +0.07(+1.14%)
Oct 20, 2014 5.916 5.952 5.859 5.939 16,382,092 +0.03(+0.49%)
Oct 17, 2014 5.958 5.977 5.806 5.910 27,558,386 +0.02(+0.27%)
Oct 16, 2014 5.698 5.942 5.653 5.894 41,195,824 +0.17(+2.92%)
Oct 15, 2014 5.566 5.740 5.380 5.727 48,053,988 +0.16(+2.89%)
Oct 14, 2014 5.637 5.669 5.341 5.566 46,444,420 +0.01(+0.12%)
Oct 13, 2014 5.833 5.865 5.560 5.560 26,325,254 -0.26(-4.52%)
Oct 10, 2014 5.868 5.894 5.724 5.823 29,494,578 -0.05(-0.93%)
Oct 09, 2014 6.019 6.022 5.862 5.878 29,809,044 -0.14(-2.35%)
Oct 08, 2014 6.048 6.054 5.929 6.019 14,870,666 -0.03(-0.43%)
Oct 07, 2014 6.080 6.103 6.038 6.045 9,878,412 -0.04(-0.63%)
Oct 06, 2014 6.125 6.129 6.064 6.083 8,394,382 -0.04(-0.58%)
Oct 03, 2014 6.119 6.135 6.093 6.119 10,088,232 +0.00(+0.05%)
Oct 02, 2014 6.096 6.125 6.004 6.115 13,690,036 +0.02(+0.32%)
Oct 01, 2014 6.160 6.189 6.090 6.096 11,833,612 -0.06(-0.99%)
Sep 30, 2014 6.132 6.164 6.077 6.157 8,816,518 +0.03(+0.52%)
Sep 29, 2014 6.070 6.128 6.070 6.125 8,056,516 +0.02(+0.32%)
Sep 26, 2014 6.067 6.115 6.019 6.106 8,541,071 +0.04(+0.74%)
Sep 25, 2014 6.090 6.106 6.026 6.061 13,607,577 -0.02(-0.37%)
Sep 24, 2014 6.064 6.103 6.011 6.083 11,289,016 +0.02(+0.32%)
Sep 23, 2014 6.103 6.122 6.064 6.064 7,818,486 -0.05(-0.89%)
Sep 22, 2014 6.180 6.183 6.106 6.119 9,040,164 -0.06(-1.04%)
Sep 19, 2014 6.154 6.189 6.151 6.183 8,973,456 +0.02(+0.36%)
Sep 18, 2014 6.138 6.170 6.106 6.160 9,475,505 +0.02(+0.37%)
Sep 17, 2014 6.125 6.151 6.107 6.138 7,555,399 +0.02(+0.31%)
Sep 16, 2014 6.061 6.141 6.054 6.119 9,059,763 +0.05(+0.79%)
Sep 15, 2014 6.080 6.087 6.029 6.070 11,039,463 -0.02(-0.32%)
Sep 12, 2014 6.170 6.170 6.058 6.090 10,620,779 -0.09(-1.40%)
Sep 11, 2014 6.180 6.180 6.132 6.176 8,786,181 -0.00(-0.05%)
Sep 10, 2014 6.193 6.194 6.164 6.180 7,390,011 -0.01(-0.10%)
Sep 09, 2014 6.186 6.196 6.164 6.186 6,503,682 +0.00(+0.00%)
Sep 08, 2014 6.167 6.186 6.159 6.186 5,554,519 +0.01(+0.10%)
Sep 05, 2014 6.164 6.180 6.141 6.180 6,726,560 +0.02(+0.26%)
Sep 04, 2014 6.189 6.199 6.144 6.164 9,810,991 -0.03(-0.47%)
Sep 03, 2014 6.196 6.202 6.180 6.193 12,004,648 +0.01(+0.10%)
Sep 02, 2014 6.209 6.215 6.176 6.186 8,641,170 -0.02(-0.26%)
Aug 29, 2014 6.180 6.202 6.202 6.202 6,913,972 +0.04(+0.57%)
Aug 28, 2014 6.151 6.170 6.147 6.167 5,977,384 +0.01(+0.21%)
Aug 27, 2014 6.154 6.160 6.136 6.154 16,302,466 +0.01(+0.16%)
Aug 26, 2014 6.135 6.151 6.125 6.144 7,357,080 +0.01(+0.21%)
Aug 25, 2014 6.109 6.128 6.075 6.132 7,473,494 +0.04(+0.58%)
Aug 22, 2014 6.122 6.125 6.083 6.096 7,606,954 -0.02(-0.37%)
Aug 21, 2014 6.135 6.135 6.096 6.119 7,869,720 -0.01(-0.16%)
Aug 20, 2014 6.093 6.132 6.091 6.128 8,331,042 +0.03(+0.53%)
Aug 19, 2014 6.080 6.103 6.077 6.096 9,422,125 +0.02(+0.26%)
Aug 18, 2014 6.087 6.087 6.067 6.080 6,984,460 -0.01(-0.11%)
Aug 15, 2014 6.061 6.090 6.043 6.087 9,596,218 +0.04(+0.64%)
Aug 14, 2014 6.026 6.058 6.019 6.048 8,404,902 +0.04(+0.64%)
Aug 13, 2014 5.984 6.037 5.950 6.009 9,198,731 +0.04(+0.59%)
Aug 12, 2014 5.987 6.003 5.948 5.974 9,185,094 -0.03(-0.53%)
Aug 11, 2014 6.022 6.048 5.977 6.006 21,656,870 +0.17(+2.97%)
Aug 08, 2014 5.839 5.846 5.785 5.833 7,998,218 +0.02(+0.28%)
Aug 07, 2014 5.820 5.852 5.794 5.817 7,628,079 +0.01(+0.17%)
Aug 06, 2014 5.820 5.836 5.788 5.807 8,838,602 +0.34(+6.29%)
Aug 05, 2014 5.514 5.532 5.452 5.463 9,945,308 -0.07(-1.23%)
Aug 04, 2014 5.446 5.532 5.431 5.532 13,781,865 +0.08(+1.47%)
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.