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

Alerian Natural Gas MLP ETN UBS E-Tracs (NY: MLPG )

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 (%)
Dec 29, 2011 29.80 29.71 29.71 29.71 2,100 +0.19(+0.64%)
Dec 28, 2011 29.49 29.52 29.48 29.52 1,702 +0.04(+0.14%)
Dec 27, 2011 29.59 29.59 29.48 29.48 300 +0.03(+0.10%)
Dec 23, 2011 29.43 29.45 29.43 29.45 3,200 +0.21(+0.72%)
Dec 20, 2011 29.24 29.24 29.24 29.24 0 +0.09(+0.31%)
Dec 19, 2011 29.13 29.15 29.13 29.15 1,200 +0.01(+0.03%)
Dec 16, 2011 28.13 29.15 28.13 29.14 1,400 +0.14(+0.49%)
Dec 14, 2011 29.00 29.00 29.00 29.00 0 -0.26(-0.89%)
Dec 13, 2011 29.27 29.27 29.26 29.26 560 +0.21(+0.74%)
Dec 12, 2011 29.08 29.08 29.05 29.05 1,320 +0.04(+0.12%)
Dec 08, 2011 30.06 29.01 29.01 29.01 1,200 -0.44(-1.49%)
Dec 07, 2011 29.29 29.45 29.29 29.45 400 +0.05(+0.17%)
Dec 05, 2011 29.40 29.40 29.40 29.40 5,100 +0.39(+1.34%)
Dec 01, 2011 28.78 29.01 29.01 29.01 1,500 +0.32(+1.13%)
Nov 30, 2011 28.66 28.69 28.62 28.69 1,309 +0.27(+0.94%)
Nov 29, 2011 28.45 28.45 28.42 28.42 1,019 -0.18(-0.64%)
Nov 28, 2011 29.15 29.15 28.54 28.60 1,035 +0.46(+1.64%)
Nov 25, 2011 28.06 28.14 28.01 28.14 1,850 +0.13(+0.48%)
Nov 23, 2011 28.03 28.03 28.01 28.01 300 -0.32(-1.14%)
Nov 22, 2011 28.20 28.33 28.19 28.33 2,050 +0.04(+0.14%)
Nov 21, 2011 28.13 28.29 28.13 28.29 700 -0.32(-1.12%)
Nov 18, 2011 28.48 28.61 28.35 28.61 3,970 +0.33(+1.16%)
Nov 17, 2011 29.06 29.06 28.28 28.28 3,601 -0.12(-0.42%)
Nov 16, 2011 28.42 28.56 28.40 28.40 7,515 -0.02(-0.07%)
Nov 15, 2011 28.42 28.44 28.34 28.42 15,945 -0.09(-0.32%)
Nov 14, 2011 28.56 28.56 28.51 28.51 240 +0.34(+1.21%)
Nov 11, 2011 28.33 28.34 28.17 28.17 16,230 -0.03(-0.11%)
Nov 10, 2011 28.20 28.20 28.20 28.20 2,040 +0.30(+1.08%)
Nov 09, 2011 27.05 27.93 27.05 27.90 850 -0.24(-0.86%)
Nov 08, 2011 28.18 28.18 28.14 28.14 940 -0.37(-1.29%)
Nov 04, 2011 28.51 28.51 28.51 28.51 100 -0.25(-0.87%)
Nov 03, 2011 28.81 28.81 28.46 28.76 3,897 +0.12(+0.42%)
Nov 02, 2011 28.81 28.81 28.62 28.64 2,000 +0.23(+0.80%)
Nov 01, 2011 29.10 29.10 28.40 28.41 760 -0.72(-2.46%)
Oct 31, 2011 29.12 29.13 29.12 29.13 1,476 -0.01(-0.03%)
Oct 28, 2011 29.00 29.14 28.98 29.14 2,025 +0.14(+0.47%)
Oct 27, 2011 29.00 29.11 28.92 29.00 2,140 +0.61(+2.16%)
Oct 25, 2011 28.33 28.39 28.39 28.39 2,200 -0.12(-0.42%)
Oct 24, 2011 28.49 28.56 28.30 28.51 4,800 +0.32(+1.14%)
Oct 21, 2011 28.18 28.19 28.15 28.19 2,280 +0.22(+0.79%)
Oct 20, 2011 27.79 27.97 27.63 27.97 4,905 +0.27(+0.97%)
Oct 19, 2011 27.78 27.79 27.70 27.70 1,500 +0.41(+1.50%)
Oct 17, 2011 27.59 27.29 27.29 27.29 2,900 -0.10(-0.36%)
Oct 14, 2011 27.39 27.39 27.39 27.39 115 +0.31(+1.14%)
Oct 13, 2011 26.91 27.08 26.91 27.08 1,000 +0.15(+0.56%)
Oct 12, 2011 26.95 27.07 26.93 26.93 2,800 +0.07(+0.26%)
Oct 11, 2011 26.64 26.86 26.64 26.86 1,900 +0.00(+0.00%)
Oct 10, 2011 26.51 26.86 26.51 26.86 700 +0.46(+1.74%)
Oct 07, 2011 26.70 26.70 26.40 26.40 3,200 -0.38(-1.43%)
Oct 06, 2011 26.31 26.78 26.29 26.78 1,800 +0.43(+1.64%)
Oct 05, 2011 26.30 26.65 26.29 26.35 24,880 +0.56(+2.16%)
Oct 04, 2011 26.07 26.07 25.18 25.79 11,095 -0.58(-2.21%)
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.