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 (%)
Mar 31, 2014 36.80 36.80 36.52 36.56 8,578 +0.39(+1.08%)
Mar 28, 2014 36.15 36.17 36.15 36.17 1,144 +0.10(+0.28%)
Mar 27, 2014 36.48 36.48 36.06 36.07 633 +0.12(+0.33%)
Mar 26, 2014 36.01 36.01 35.95 35.95 1,178 +0.00(+0.00%)
Mar 25, 2014 35.92 35.95 35.86 35.95 1,080 -0.06(-0.17%)
Mar 24, 2014 35.87 36.01 35.86 36.01 9,208 -0.14(-0.39%)
Mar 21, 2014 36.21 36.21 36.00 36.15 7,686 +0.02(+0.05%)
Mar 20, 2014 36.00 36.14 36.00 36.13 2,937 +0.05(+0.14%)
Mar 19, 2014 36.56 36.56 36.08 36.08 1,022 -0.57(-1.55%)
Mar 18, 2014 36.48 36.65 36.36 36.65 5,484 +0.36(+0.99%)
Mar 17, 2014 36.13 36.37 36.05 36.29 3,327 +0.15(+0.42%)
Mar 14, 2014 35.99 36.14 35.99 36.14 1,965 +0.32(+0.89%)
Mar 13, 2014 35.82 35.82 35.82 35.82 777 -0.06(-0.16%)
Mar 12, 2014 35.85 35.88 35.85 35.88 448 -0.14(-0.40%)
Mar 11, 2014 36.23 36.23 36.02 36.02 947 -0.07(-0.19%)
Mar 10, 2014 36.13 36.13 35.98 36.09 1,147 -0.03(-0.09%)
Mar 07, 2014 36.05 36.15 36.01 36.12 2,870 +0.02(+0.06%)
Mar 06, 2014 36.20 36.21 36.03 36.10 6,130 -0.15(-0.41%)
Mar 05, 2014 36.17 36.31 36.17 36.25 1,158 +0.05(+0.14%)
Mar 04, 2014 36.19 36.29 36.10 36.20 3,567 +0.26(+0.72%)
Mar 03, 2014 36.08 36.08 35.79 35.94 4,876 +0.06(+0.16%)
Feb 28, 2014 35.89 35.90 35.79 35.88 2,511 -0.23(-0.65%)
Feb 27, 2014 36.29 36.29 36.07 36.12 3,569 -0.15(-0.42%)
Feb 26, 2014 35.42 36.27 35.42 36.27 3,474 +0.36(+0.99%)
Feb 25, 2014 36.11 36.11 35.82 35.91 3,528 -0.18(-0.50%)
Feb 24, 2014 36.08 36.09 35.95 36.09 8,171 +0.01(+0.04%)
Feb 21, 2014 35.90 36.08 35.90 36.08 479 +0.10(+0.28%)
Feb 20, 2014 35.74 36.07 35.74 35.98 3,420 -0.05(-0.14%)
Feb 19, 2014 36.41 36.54 36.03 36.03 2,161 -0.53(-1.45%)
Feb 18, 2014 36.85 36.85 36.46 36.56 4,603 +0.09(+0.25%)
Feb 14, 2014 36.42 36.47 36.47 36.47 7,100 +0.01(+0.03%)
Feb 13, 2014 36.70 36.77 36.46 36.46 3,070 +0.18(+0.50%)
Feb 12, 2014 36.19 36.32 36.19 36.28 3,163 +0.23(+0.64%)
Feb 11, 2014 35.81 36.12 35.81 36.05 3,786 +0.33(+0.92%)
Feb 10, 2014 36.25 36.25 35.61 35.72 14,667 -0.95(-2.59%)
Feb 07, 2014 36.44 36.77 36.42 36.67 2,279 +0.54(+1.49%)
Feb 06, 2014 36.12 36.22 36.11 36.13 2,007 +0.26(+0.72%)
Feb 05, 2014 35.70 35.88 35.50 35.87 149,309 +0.04(+0.12%)
Feb 04, 2014 36.00 36.00 35.77 35.83 12,736 -0.14(-0.39%)
Feb 03, 2014 36.40 36.40 35.81 35.97 7,972 -0.40(-1.10%)
Jan 31, 2014 35.87 36.49 35.66 36.37 11,628 +0.20(+0.55%)
Jan 30, 2014 36.33 36.35 36.15 36.17 5,704 +0.12(+0.33%)
Jan 29, 2014 36.00 36.26 35.98 36.05 8,874 -0.04(-0.11%)
Jan 28, 2014 36.02 36.25 35.97 36.09 13,435 +0.22(+0.61%)
Jan 27, 2014 36.00 36.10 35.57 35.87 11,540 -0.14(-0.39%)
Jan 24, 2014 36.04 36.16 36.01 36.01 3,534 -0.31(-0.85%)
Jan 23, 2014 36.28 36.39 36.26 36.32 11,792 +0.03(+0.08%)
Jan 22, 2014 35.82 36.34 35.82 36.29 22,335 +0.33(+0.92%)
Jan 21, 2014 35.72 35.96 35.72 35.96 7,417 +0.52(+1.48%)
Jan 17, 2014 35.59 35.44 35.44 35.44 24,900 -0.21(-0.60%)
Jan 16, 2014 35.25 35.65 35.25 35.65 29,782 +0.25(+0.71%)
Jan 15, 2014 35.55 35.63 35.40 35.40 6,614 -0.22(-0.62%)
Jan 14, 2014 35.39 35.66 35.39 35.62 9,881 +0.22(+0.62%)
Jan 13, 2014 35.38 35.57 35.38 35.40 5,779 +0.07(+0.19%)
Jan 10, 2014 35.95 35.95 35.32 35.33 2,805 -0.19(-0.53%)
Jan 09, 2014 35.68 35.68 35.50 35.52 1,308 -0.53(-1.48%)
Jan 08, 2014 36.10 36.20 36.05 36.05 1,011 -0.31(-0.85%)
Jan 07, 2014 36.39 36.39 36.36 36.36 841 -0.15(-0.41%)
Jan 06, 2014 36.55 36.55 36.44 36.51 3,025 -0.10(-0.27%)
Jan 03, 2014 36.55 36.61 36.43 36.61 1,791 +0.09(+0.26%)
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.