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 (%)
Jul 31, 2014 38.99 39.04 38.99 39.02 2,830 -0.70(-1.76%)
Jul 30, 2014 40.52 40.52 39.62 39.72 2,852 -0.54(-1.34%)
Jul 29, 2014 40.34 40.40 40.25 40.26 2,636 -0.22(-0.53%)
Jul 28, 2014 40.45 40.49 40.35 40.48 1,914 +0.00(+0.00%)
Jul 25, 2014 40.77 40.77 40.48 40.48 1,360 -0.28(-0.69%)
Jul 24, 2014 40.99 41.13 40.76 40.76 5,079 -0.18(-0.44%)
Jul 23, 2014 40.95 41.16 40.94 40.94 10,314 -0.03(-0.07%)
Jul 22, 2014 40.97 40.97 40.97 40.97 747 +0.18(+0.44%)
Jul 21, 2014 40.47 40.79 40.47 40.79 1,656 -0.03(-0.07%)
Jul 18, 2014 40.83 40.83 40.77 40.82 1,195 +0.13(+0.32%)
Jul 17, 2014 40.69 40.69 40.69 40.69 78 +0.00(+0.00%)
Jul 16, 2014 40.45 40.69 40.45 40.69 1,803 +0.55(+1.37%)
Jul 15, 2014 40.20 40.20 40.14 40.14 355 -0.12(-0.30%)
Jul 14, 2014 40.36 40.36 40.25 40.26 3,561 +0.33(+0.83%)
Jul 11, 2014 40.03 40.03 39.92 39.93 1,309 -0.00(-0.00%)
Jul 10, 2014 39.80 39.93 39.70 39.93 3,708 -0.57(-1.41%)
Jul 09, 2014 40.39 40.50 39.92 40.50 11,017 +0.43(+1.07%)
Jul 08, 2014 40.06 40.07 40.05 40.07 2,234 -0.13(-0.33%)
Jul 07, 2014 40.59 40.59 40.20 40.20 1,459 -0.49(-1.19%)
Jul 03, 2014 40.69 40.69 40.69 40.69 600 -0.36(-0.88%)
Jul 02, 2014 41.04 41.07 41.04 41.05 2,324 -0.17(-0.41%)
Jul 01, 2014 41.14 41.22 41.14 41.22 962 +0.23(+0.56%)
Jun 30, 2014 40.83 40.99 40.79 40.99 842 +0.14(+0.34%)
Jun 27, 2014 40.77 40.85 40.69 40.85 1,166 +0.15(+0.37%)
Jun 26, 2014 40.58 40.70 40.55 40.70 2,254 +0.07(+0.18%)
Jun 25, 2014 40.46 40.63 40.43 40.63 748 +0.15(+0.36%)
Jun 24, 2014 40.51 40.61 40.48 40.48 1,648 +0.38(+0.95%)
Jun 23, 2014 40.10 40.10 40.10 40.10 254 +0.17(+0.42%)
Jun 20, 2014 39.80 40.10 39.80 39.93 6,322 +0.57(+1.45%)
Jun 19, 2014 39.36 39.36 39.36 39.36 141 +0.00(+0.00%)
Jun 18, 2014 39.42 39.42 39.36 39.36 778 -0.47(-1.18%)
Jun 17, 2014 39.81 39.85 39.78 39.83 1,773 +0.05(+0.12%)
Jun 16, 2014 39.78 39.78 39.78 39.78 245 +0.68(+1.75%)
Jun 12, 2014 39.34 39.10 39.10 39.10 900 -0.25(-0.64%)
Jun 11, 2014 39.50 39.50 39.35 39.35 837 -0.21(-0.52%)
Jun 10, 2014 39.56 39.56 39.56 39.56 1 +0.15(+0.38%)
Jun 06, 2014 39.28 39.41 39.28 39.41 2,472 +0.46(+1.17%)
Jun 05, 2014 38.98 38.98 38.95 38.95 938 -0.05(-0.13%)
Jun 04, 2014 38.95 39.00 38.95 39.00 623 -0.01(-0.03%)
Jun 03, 2014 39.01 39.01 39.01 39.01 344 +0.16(+0.41%)
Jun 02, 2014 38.65 38.85 38.65 38.85 4,674 +0.08(+0.21%)
May 30, 2014 38.43 38.77 38.43 38.77 1,266 +0.31(+0.80%)
May 29, 2014 38.59 38.59 38.46 38.46 1,240 -0.03(-0.07%)
May 28, 2014 38.38 38.51 38.32 38.49 10,505 +0.01(+0.03%)
May 27, 2014 38.48 38.48 38.48 38.48 409 -0.03(-0.08%)
May 23, 2014 38.51 38.51 38.51 38.51 0 +0.00(+0.00%)
May 22, 2014 38.35 38.51 38.35 38.51 1,488 +0.17(+0.44%)
May 21, 2014 38.30 38.35 38.30 38.34 1,468 +0.15(+0.38%)
May 20, 2014 37.70 38.22 37.70 38.20 2,141 -0.03(-0.09%)
May 19, 2014 38.33 38.33 38.23 38.23 725 +0.07(+0.18%)
May 16, 2014 38.27 38.27 38.16 38.16 3,847 +0.08(+0.21%)
May 15, 2014 38.08 38.15 38.08 38.08 720 -0.05(-0.13%)
May 14, 2014 38.11 38.13 38.11 38.13 519 +0.20(+0.53%)
May 13, 2014 37.92 38.07 37.70 37.93 1,640 -0.13(-0.34%)
May 12, 2014 38.06 38.06 38.06 38.06 168 +0.34(+0.90%)
May 09, 2014 38.40 38.40 37.72 37.72 897 -0.38(-1.00%)
May 08, 2014 38.15 38.15 37.93 38.10 1,599 -0.24(-0.63%)
May 07, 2014 38.27 38.35 38.27 38.34 849 +0.06(+0.16%)
May 06, 2014 38.42 38.42 38.28 38.28 287 -0.01(-0.03%)
May 05, 2014 37.85 38.29 37.85 38.29 14,426 +0.49(+1.30%)
May 02, 2014 37.90 37.90 37.80 37.80 602 -0.01(-0.03%)
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.