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%)
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.