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 (%)
Aug 31, 2011 28.16 28.24 27.95 28.17 8,907 +0.25(+0.90%)
Aug 30, 2011 27.74 27.92 27.72 27.92 12,500 +0.27(+0.98%)
Aug 29, 2011 27.42 27.65 27.38 27.65 5,100 +0.95(+3.56%)
Aug 25, 2011 26.66 26.70 26.70 26.70 600 +0.07(+0.26%)
Aug 24, 2011 26.57 26.89 26.51 26.63 1,900 +0.06(+0.23%)
Aug 23, 2011 26.08 26.57 26.08 26.57 700 +0.00(+0.00%)
Aug 22, 2011 27.09 27.09 26.57 26.57 3,840 -0.55(-2.03%)
Aug 19, 2011 26.75 27.12 26.75 27.12 3,450 -0.23(-0.84%)
Aug 18, 2011 27.51 27.51 27.11 27.35 2,300 -0.64(-2.29%)
Aug 17, 2011 27.94 27.99 27.94 27.99 1,600 +0.18(+0.65%)
Aug 16, 2011 27.60 27.93 27.60 27.81 4,534 -0.40(-1.42%)
Aug 15, 2011 28.25 28.26 28.14 28.21 3,250 +0.48(+1.73%)
Aug 12, 2011 28.06 28.08 27.73 27.73 2,110 -0.27(-0.96%)
Aug 11, 2011 27.80 28.10 27.80 28.00 240,272 -0.08(-0.28%)
Aug 10, 2011 27.86 28.37 27.86 28.08 2,600 +1.60(+6.04%)
Aug 09, 2011 26.41 27.20 25.48 26.48 59,154 +1.01(+3.97%)
Aug 08, 2011 26.41 26.41 25.41 25.47 5,815 -2.22(-8.02%)
Aug 05, 2011 28.00 28.08 26.00 27.69 4,976 -0.16(-0.57%)
Aug 04, 2011 28.43 28.45 27.79 27.85 1,891 -0.89(-3.10%)
Aug 03, 2011 28.74 28.76 28.74 28.74 443 -0.35(-1.19%)
Aug 02, 2011 29.10 29.10 29.09 29.09 500 -0.00(-0.01%)
Aug 01, 2011 29.23 29.23 29.01 29.09 3,819 +0.19(+0.66%)
Jul 29, 2011 28.65 28.90 28.65 28.90 1,713 -0.14(-0.48%)
Jul 28, 2011 28.98 29.04 28.81 29.04 2,888 +0.24(+0.83%)
Jul 27, 2011 28.76 28.81 28.73 28.80 1,497 -0.47(-1.61%)
Jul 26, 2011 29.99 29.99 29.27 29.27 500 -0.53(-1.78%)
Jul 22, 2011 29.75 29.80 29.80 29.80 1,100 +0.05(+0.18%)
Jul 21, 2011 29.70 30.00 29.70 29.75 12,802 -0.01(-0.05%)
Jul 20, 2011 29.75 29.79 29.75 29.76 838 +0.03(+0.10%)
Jul 19, 2011 29.73 29.73 29.73 29.73 808 +0.13(+0.44%)
Jul 18, 2011 29.58 29.60 29.58 29.60 525 -0.17(-0.57%)
Jul 15, 2011 29.67 29.77 29.64 29.77 1,095 +0.27(+0.92%)
Jul 14, 2011 29.51 29.51 29.50 29.50 200 -0.05(-0.17%)
Jul 13, 2011 29.62 29.62 29.55 29.55 613 +0.06(+0.20%)
Jul 12, 2011 29.50 29.50 29.49 29.49 18,570 -0.37(-1.23%)
Jul 11, 2011 30.09 30.09 29.83 29.86 2,707 -0.22(-0.74%)
Jul 08, 2011 30.05 30.08 30.02 30.08 1,115 -0.10(-0.33%)
Jul 07, 2011 30.35 30.35 30.17 30.18 400 +0.19(+0.63%)
Jul 06, 2011 29.88 30.00 29.88 29.99 867 +0.09(+0.30%)
Jul 05, 2011 30.01 30.01 29.90 29.90 350 -0.04(-0.13%)
Jul 01, 2011 29.90 29.94 29.90 29.94 790 +0.16(+0.53%)
Jun 30, 2011 29.78 29.78 29.78 29.78 100 +0.08(+0.27%)
Jun 29, 2011 29.70 29.70 29.70 29.70 135 +0.44(+1.50%)
Jun 27, 2011 30.90 29.26 29.26 29.26 7,000 +0.06(+0.20%)
Jun 24, 2011 29.19 29.20 29.19 29.20 559 +0.47(+1.65%)
Jun 23, 2011 30.20 30.20 28.73 28.73 2,235 -0.50(-1.71%)
Jun 22, 2011 29.23 29.23 29.23 29.23 100 +0.30(+1.04%)
Jun 21, 2011 28.91 28.93 28.90 28.93 2,600 +0.31(+1.08%)
Jun 20, 2011 28.49 28.62 28.49 28.62 11,549 +0.13(+0.46%)
Jun 17, 2011 28.84 28.94 28.49 28.49 3,450 -0.23(-0.80%)
Jun 16, 2011 28.75 28.75 28.72 28.72 340 -0.29(-1.00%)
Jun 15, 2011 29.31 29.39 29.01 29.01 3,286 -0.36(-1.23%)
Jun 14, 2011 30.04 30.04 29.37 29.37 700 +0.01(+0.03%)
Jun 13, 2011 29.43 29.63 29.24 29.36 1,634 -0.10(-0.34%)
Jun 10, 2011 29.20 29.46 29.20 29.46 2,230 +0.65(+2.26%)
Jun 08, 2011 28.76 28.81 28.81 28.81 4,700 +0.03(+0.10%)
Jun 07, 2011 28.81 28.81 28.68 28.78 1,235 -0.14(-0.48%)
Jun 06, 2011 29.26 29.26 28.92 28.92 1,640 -0.33(-1.13%)
Jun 03, 2011 28.98 29.25 28.91 29.25 1,726 -0.05(-0.18%)
May 24, 2011 29.43 29.43 29.30 29.30 431 -0.13(-0.43%)
May 23, 2011 29.70 29.70 29.36 29.43 1,020 -0.26(-0.88%)
May 20, 2011 29.65 29.69 29.65 29.69 2,097 +0.30(+1.02%)
May 19, 2011 29.45 29.48 29.39 29.39 1,022 +0.47(+1.63%)
May 18, 2011 28.25 28.92 28.25 28.92 1,950 +0.67(+2.38%)
May 17, 2011 28.78 28.78 28.25 28.25 1,618 -0.67(-2.32%)
May 16, 2011 29.22 29.22 28.92 28.92 1,969 -0.31(-1.06%)
May 13, 2011 29.30 29.30 29.15 29.23 700 -0.63(-2.13%)
May 11, 2011 30.40 29.86 29.86 29.86 1,100 -0.45(-1.47%)
May 09, 2011 30.31 30.31 30.31 30.31 400 +0.08(+0.26%)
May 06, 2011 29.60 30.38 29.60 30.23 2,882 +0.56(+1.89%)
May 05, 2011 29.51 29.75 29.37 29.67 10,598 -0.11(-0.37%)
May 04, 2011 30.23 30.30 29.78 29.78 1,237 -0.72(-2.36%)
May 03, 2011 30.77 30.77 30.50 30.50 1,758 -0.59(-1.90%)
May 02, 2011 31.09 31.09 31.09 31.09 3,196 -0.44(-1.40%)
Apr 29, 2011 31.63 31.72 31.53 31.53 7,123 +0.08(+0.25%)
Apr 28, 2011 31.36 31.45 31.36 31.45 3,263 +0.42(+1.35%)
Apr 27, 2011 30.34 31.03 30.34 31.03 380 -0.20(-0.64%)
Apr 26, 2011 31.30 31.30 31.23 31.23 1,016 +0.04(+0.13%)
Apr 25, 2011 31.12 31.20 31.05 31.19 6,096 +0.27(+0.86%)
Apr 21, 2011 31.06 31.06 30.92 30.92 830 +0.12(+0.40%)
Apr 20, 2011 30.81 30.81 30.80 30.80 722 +0.23(+0.76%)
Apr 19, 2011 30.57 30.57 30.57 30.57 240 +0.29(+0.96%)
Apr 18, 2011 30.39 30.42 30.28 30.28 2,486 -0.05(-0.16%)
Apr 14, 2011 30.33 30.33 30.33 30.33 0 -0.07(-0.23%)
Apr 13, 2011 30.54 30.54 30.40 30.40 2,956 +0.29(+0.96%)
Apr 12, 2011 30.18 30.18 29.90 30.11 798 -0.36(-1.18%)
Apr 11, 2011 31.46 32.97 30.47 30.47 6,835 -0.14(-0.46%)
Apr 08, 2011 30.73 30.73 30.57 30.61 1,160 -0.40(-1.29%)
Apr 07, 2011 30.98 31.01 30.98 31.01 690 +0.07(+0.23%)
Apr 06, 2011 30.98 30.98 30.94 30.94 440 +0.06(+0.21%)
Apr 05, 2011 30.87 30.90 30.87 30.88 3,825 -0.01(-0.05%)
Apr 04, 2011 31.00 31.00 30.81 30.89 1,775 +0.08(+0.27%)
Apr 01, 2011 30.82 30.84 30.81 30.81 431 +0.30(+0.97%)
Mar 30, 2011 30.51 30.51 30.51 30.51 0 +0.11(+0.36%)
Mar 29, 2011 30.39 30.40 30.36 30.40 2,653 -0.19(-0.62%)
Mar 28, 2011 30.71 30.71 30.59 30.59 6,845 -0.04(-0.13%)
Mar 25, 2011 30.53 30.63 30.53 30.63 1,023 +0.23(+0.76%)
Mar 24, 2011 30.28 30.40 30.23 30.40 6,548 +0.30(+0.99%)
Mar 23, 2011 30.07 30.17 30.04 30.10 1,907 -0.18(-0.59%)
Mar 22, 2011 30.17 30.28 30.13 30.28 790 +0.24(+0.82%)
Mar 21, 2011 30.04 30.04 30.04 30.04 5,750 +0.25(+0.82%)
Mar 18, 2011 29.87 29.93 29.79 29.79 12,135 +0.73(+2.52%)
Mar 16, 2011 29.06 29.06 29.06 29.06 0 +0.16(+0.54%)
Mar 15, 2011 28.97 28.97 28.90 28.90 5,852 -0.35(-1.20%)
Mar 14, 2011 29.33 29.33 29.25 29.25 1,782 -0.28(-0.95%)
Mar 11, 2011 29.40 29.53 29.40 29.53 1,600 +0.14(+0.47%)
Mar 10, 2011 29.33 29.56 29.33 29.39 1,169 -0.50(-1.66%)
Mar 09, 2011 30.12 30.12 29.89 29.89 800 -0.55(-1.81%)
Mar 08, 2011 30.43 30.44 30.38 30.44 1,678 -0.13(-0.43%)
Mar 07, 2011 30.82 30.82 30.46 30.57 3,298 -0.15(-0.49%)
Mar 04, 2011 30.86 30.86 30.72 30.72 923 -0.25(-0.81%)
Mar 03, 2011 30.96 30.97 30.96 30.97 1,646 +0.11(+0.36%)
Mar 02, 2011 30.92 30.92 30.83 30.86 1,505 -0.09(-0.28%)
Mar 01, 2011 31.31 31.31 30.95 30.95 2,452 -0.10(-0.33%)
Feb 28, 2011 30.99 31.05 30.97 31.05 2,083 +0.23(+0.76%)
Feb 25, 2011 30.86 30.86 30.80 30.82 1,628 +0.29(+0.93%)
Feb 24, 2011 30.58 30.58 30.47 30.53 900 +0.07(+0.23%)
Feb 23, 2011 30.47 30.47 30.45 30.46 1,500 +0.02(+0.07%)
Feb 18, 2011 30.44 30.44 30.44 30.44 500 +0.25(+0.83%)
Feb 17, 2011 30.39 30.39 30.13 30.19 31,095 +0.12(+0.40%)
Feb 15, 2011 30.07 30.07 30.07 30.07 300 +0.26(+0.87%)
Feb 14, 2011 29.58 29.81 29.58 29.81 1,375 +0.56(+1.91%)
Feb 11, 2011 29.29 29.30 29.25 29.25 3,325 -0.06(-0.20%)
Feb 10, 2011 29.36 29.36 29.31 29.31 620 -0.04(-0.14%)
Feb 09, 2011 29.54 29.54 29.35 29.35 1,189 -0.11(-0.37%)
Feb 08, 2011 29.41 29.46 29.40 29.46 1,984 +0.01(+0.03%)
Feb 07, 2011 29.27 29.56 29.27 29.45 40,800 -0.03(-0.10%)
Feb 03, 2011 29.41 29.48 29.48 29.48 6,400 +0.39(+1.34%)
Jan 31, 2011 29.02 29.09 29.09 29.09 1,400 +0.14(+0.48%)
Jan 28, 2011 28.99 28.99 28.93 28.95 6,400 -0.09(-0.31%)
Jan 27, 2011 29.16 29.16 29.00 29.04 1,342 +0.24(+0.83%)
Jan 26, 2011 28.81 28.81 28.80 28.80 500 +0.13(+0.45%)
Jan 25, 2011 28.64 28.76 28.64 28.67 3,518 -0.06(-0.21%)
Jan 24, 2011 28.57 28.73 28.57 28.73 1,650 +0.45(+1.59%)
Jan 21, 2011 28.29 28.30 28.28 28.28 1,484 +0.15(+0.53%)
Jan 20, 2011 28.08 28.20 28.08 28.13 875 -0.80(-2.77%)
Jan 18, 2011 28.97 28.93 28.93 28.93 900 -0.09(-0.32%)
Jan 14, 2011 28.95 29.03 28.95 29.02 1,313 +0.11(+0.39%)
Jan 12, 2011 28.91 28.91 28.91 28.91 200 +0.14(+0.49%)
Jan 11, 2011 28.67 28.77 28.67 28.77 2,800 +0.30(+1.05%)
Jan 10, 2011 28.58 28.58 28.47 28.47 1,660 -0.36(-1.26%)
Jan 07, 2011 28.75 28.93 28.74 28.83 10,845 +0.08(+0.29%)
Jan 05, 2011 28.97 28.75 28.75 28.75 1,300 -0.04(-0.14%)
Jan 04, 2011 28.79 28.79 28.79 28.79 170 -0.19(-0.66%)
Jan 03, 2011 29.03 29.03 28.98 28.98 272 +0.13(+0.45%)
Dec 31, 2010 28.76 28.85 28.76 28.85 6,300 +0.15(+0.52%)
Dec 30, 2010 28.70 28.70 28.70 28.70 8,000 +0.43(+1.53%)
Dec 28, 2010 28.16 28.27 28.27 28.27 3,100 +0.18(+0.63%)
Dec 27, 2010 28.22 28.22 27.99 28.09 10,750 -0.04(-0.14%)
Dec 23, 2010 28.15 28.15 28.13 28.13 320 +0.11(+0.39%)
Dec 22, 2010 27.01 28.02 27.01 28.02 1,650 +0.22(+0.79%)
Dec 21, 2010 27.80 27.80 27.80 27.80 350 +0.36(+1.31%)
Dec 20, 2010 27.00 27.44 27.00 27.44 486 -0.10(-0.35%)
Dec 17, 2010 27.39 27.66 27.39 27.54 1,600 -0.11(-0.41%)
Dec 15, 2010 27.65 27.65 27.65 27.65 200 -0.40(-1.43%)
Dec 14, 2010 28.02 28.05 28.05 28.05 1,436 -0.13(-0.46%)
Dec 13, 2010 28.18 28.18 28.18 28.18 4,000 +0.26(+0.94%)
Dec 10, 2010 27.92 27.92 27.92 27.92 100 +0.14(+0.51%)
Dec 09, 2010 27.77 27.81 27.76 27.78 27,300 +0.07(+0.24%)
Dec 08, 2010 27.71 27.71 27.71 27.71 152 -0.19(-0.68%)
Dec 07, 2010 27.89 27.98 27.84 27.90 1,100 +0.12(+0.43%)
Dec 03, 2010 27.78 27.78 27.78 27.78 400 +0.13(+0.47%)
Dec 02, 2010 27.66 27.66 27.65 27.65 2,150 +0.01(+0.04%)
Nov 30, 2010 27.64 27.64 27.64 27.64 0 -0.12(-0.43%)
Nov 29, 2010 27.75 27.76 27.75 27.76 856 -0.11(-0.39%)
Nov 26, 2010 27.87 27.87 27.87 27.87 250 -0.00(-0.01%)
Nov 24, 2010 27.93 27.87 27.87 27.87 1,300 +0.09(+0.32%)
Nov 23, 2010 27.99 28.04 27.69 27.78 6,480 -0.13(-0.46%)
Nov 22, 2010 27.71 27.91 27.71 27.91 600 -0.02(-0.07%)
Nov 18, 2010 27.93 27.93 27.93 27.93 0 +0.27(+0.99%)
Nov 17, 2010 27.76 27.76 27.66 27.66 5,353 +0.08(+0.31%)
Nov 16, 2010 28.01 28.01 27.39 27.57 5,701 -0.69(-2.44%)
Nov 15, 2010 28.28 28.28 28.26 28.26 450 +0.26(+0.93%)
Nov 12, 2010 28.15 28.20 28.00 28.00 6,800 -0.24(-0.85%)
Nov 10, 2010 28.24 28.24 28.24 28.24 0 -0.08(-0.28%)
Nov 09, 2010 28.30 28.34 28.27 28.32 4,497 -0.03(-0.11%)
Nov 08, 2010 28.32 28.35 28.18 28.35 2,150 +0.11(+0.38%)
Nov 05, 2010 28.18 28.26 28.18 28.24 1,000 +0.29(+1.04%)
Nov 04, 2010 28.14 28.14 27.95 27.95 2,774 +0.21(+0.76%)
Nov 03, 2010 27.74 27.75 27.74 27.74 5,750 +0.06(+0.21%)
Nov 02, 2010 27.46 27.68 27.46 27.68 1,485 +0.28(+1.02%)
Nov 01, 2010 27.45 27.45 27.40 27.40 1,400 +0.06(+0.22%)
Oct 29, 2010 27.20 27.34 26.13 27.34 3,462 +0.18(+0.66%)
Oct 28, 2010 27.16 27.16 27.16 27.16 500 +0.03(+0.11%)
Oct 27, 2010 27.11 27.13 27.11 27.13 300 -0.02(-0.07%)
Oct 25, 2010 27.24 27.24 27.15 27.15 1,860 +0.15(+0.56%)
Oct 22, 2010 26.90 27.02 26.90 27.00 1,835 +0.02(+0.07%)
Oct 21, 2010 27.34 27.34 26.90 26.98 15,984 -0.10(-0.37%)
Oct 20, 2010 27.07 27.08 27.07 27.08 350 +0.23(+0.86%)
Oct 19, 2010 27.00 27.01 26.85 26.85 2,150 -0.12(-0.45%)
Oct 18, 2010 27.30 27.30 26.97 26.97 400 -0.36(-1.32%)
Oct 15, 2010 27.20 27.33 27.08 27.33 1,830 +0.18(+0.66%)
Oct 14, 2010 27.38 27.38 27.15 27.15 950 -0.23(-0.84%)
Oct 13, 2010 27.31 27.41 27.31 27.38 2,400 +0.30(+1.11%)
Oct 12, 2010 26.99 27.08 26.99 27.08 9,825 +0.09(+0.33%)
Oct 11, 2010 26.99 26.99 26.99 26.99 250 +0.15(+0.56%)
Oct 08, 2010 26.84 26.86 26.84 26.84 1,500 -0.11(-0.41%)
Oct 07, 2010 27.25 27.25 26.82 26.95 7,350 +0.11(+0.41%)
Oct 06, 2010 26.86 26.93 26.84 26.84 1,455 -0.02(-0.07%)
Oct 05, 2010 26.72 26.86 26.68 26.86 1,225 +0.26(+0.97%)
Oct 04, 2010 26.46 26.60 26.46 26.60 4,770 +0.37(+1.42%)
Sep 30, 2010 26.25 26.23 26.23 26.23 9,100 +0.21(+0.81%)
Sep 27, 2010 25.98 26.02 26.02 26.02 300 +0.12(+0.46%)
Sep 24, 2010 25.90 25.90 25.90 25.90 700 +0.14(+0.54%)
Sep 23, 2010 25.72 25.82 25.72 25.76 6,874 -0.14(-0.54%)
Sep 22, 2010 25.90 26.02 25.89 25.90 8,100 +0.04(+0.14%)
Sep 21, 2010 25.59 25.90 25.59 25.86 630 +0.24(+0.94%)
Sep 20, 2010 25.66 25.66 25.62 25.62 1,950 +0.27(+1.05%)
Sep 17, 2010 25.36 25.54 25.36 25.36 2,000 -0.06(-0.24%)
Sep 15, 2010 25.63 25.63 25.42 25.42 1,224 -0.14(-0.55%)
Sep 14, 2010 25.30 25.71 25.30 25.56 1,550 +0.06(+0.24%)
Sep 13, 2010 25.66 25.66 25.50 25.50 1,300 +0.02(+0.07%)
Sep 10, 2010 25.50 25.50 25.47 25.48 1,100 +0.09(+0.36%)
Sep 09, 2010 25.34 25.39 25.34 25.39 1,397 +0.21(+0.83%)
Sep 08, 2010 25.26 25.26 25.18 25.18 1,150 +0.06(+0.24%)
Sep 07, 2010 25.35 25.35 25.12 25.12 4,430 -0.17(-0.68%)
Sep 03, 2010 25.25 25.29 25.18 25.29 850 +0.19(+0.75%)
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.