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, 2012 29.64 29.69 29.64 29.69 325 +0.19(+0.65%)
Aug 28, 2012 29.50 29.50 29.50 29.50 1,000 +0.10(+0.34%)
Aug 27, 2012 29.45 29.45 29.40 29.40 4,080 -0.01(-0.04%)
Aug 24, 2012 29.41 29.41 29.41 29.41 170 -0.01(-0.03%)
Aug 23, 2012 29.59 29.59 29.42 29.42 2,509 -0.17(-0.57%)
Aug 21, 2012 29.59 29.59 29.59 29.59 100 -0.02(-0.08%)
Aug 20, 2012 29.61 29.61 29.61 29.61 200 +0.03(+0.11%)
Aug 16, 2012 29.59 29.58 29.58 29.58 1,900 +0.10(+0.34%)
Aug 15, 2012 29.42 29.48 29.42 29.48 1,789 +0.03(+0.10%)
Aug 14, 2012 29.43 29.45 29.43 29.45 402 +0.02(+0.08%)
Aug 13, 2012 29.43 29.43 29.43 29.43 101 -0.05(-0.18%)
Aug 10, 2012 29.40 29.48 29.40 29.48 2,696 +0.23(+0.79%)
Aug 08, 2012 29.34 29.25 29.25 29.25 300 -0.31(-1.05%)
Aug 07, 2012 29.57 29.57 29.55 29.56 300 +0.03(+0.10%)
Aug 06, 2012 29.39 29.53 29.39 29.53 2,360 +0.08(+0.26%)
Aug 03, 2012 29.45 29.45 29.44 29.45 2,623 -0.25(-0.83%)
Aug 01, 2012 29.56 29.70 29.70 29.70 400 +0.20(+0.68%)
Jul 31, 2012 29.48 29.50 29.48 29.50 1,100 +0.02(+0.07%)
Jul 30, 2012 29.42 29.48 29.42 29.48 1,150 +0.28(+0.95%)
Jul 27, 2012 29.29 29.32 29.20 29.20 1,779 +0.04(+0.14%)
Jul 26, 2012 29.15 29.16 29.15 29.16 670 +0.18(+0.62%)
Jul 25, 2012 29.00 29.01 28.95 28.98 3,200 -0.40(-1.36%)
Jul 24, 2012 29.00 29.38 29.00 29.38 10,100 -0.14(-0.47%)
Jul 23, 2012 29.50 29.52 29.50 29.52 3,000 -0.24(-0.81%)
Jul 20, 2012 29.73 29.84 29.73 29.76 4,071 -0.04(-0.13%)
Jul 19, 2012 29.79 29.84 29.73 29.80 14,411 +0.09(+0.30%)
Jul 18, 2012 29.60 29.76 29.60 29.71 10,739 +0.38(+1.30%)
Jul 16, 2012 29.38 29.33 29.33 29.33 200 +0.20(+0.69%)
Jul 13, 2012 29.03 29.13 29.00 29.13 3,404 +0.30(+1.04%)
Jul 12, 2012 28.78 28.83 28.78 28.83 2,090 -0.25(-0.86%)
Jul 11, 2012 29.08 29.08 29.08 29.08 100 +0.16(+0.55%)
Jul 10, 2012 28.90 29.07 28.90 28.92 9,500 -0.18(-0.62%)
Jul 09, 2012 29.10 29.10 29.10 29.10 461 +0.20(+0.69%)
Jul 05, 2012 28.93 28.90 28.90 28.90 900 -0.02(-0.06%)
Jul 03, 2012 28.85 28.92 28.82 28.92 2,373 +0.09(+0.31%)
Jul 02, 2012 28.83 28.83 28.83 28.83 200 +0.36(+1.27%)
Jun 29, 2012 28.45 28.47 28.45 28.47 1,500 +0.57(+2.04%)
Jun 28, 2012 27.90 27.90 27.90 27.90 100 -0.08(-0.29%)
Jun 27, 2012 27.98 27.98 27.98 27.98 200 +0.62(+2.27%)
Jun 26, 2012 27.35 27.36 27.35 27.36 400 +0.22(+0.81%)
Jun 25, 2012 27.06 27.14 27.06 27.14 700 -0.46(-1.67%)
Jun 22, 2012 27.60 27.60 27.60 27.60 400 -0.03(-0.11%)
Jun 21, 2012 27.81 27.81 27.63 27.63 365 -0.51(-1.81%)
Jun 20, 2012 28.14 28.14 28.14 28.14 100 +0.00(+0.01%)
Jun 19, 2012 28.02 28.17 28.02 28.14 394 +0.44(+1.57%)
Jun 18, 2012 27.58 27.76 27.57 27.70 8,589 -0.31(-1.11%)
Jun 15, 2012 28.01 28.01 28.01 28.01 180 -0.09(-0.32%)
Jun 13, 2012 28.10 28.10 28.10 28.10 200 +0.09(+0.32%)
Jun 12, 2012 28.20 28.20 28.01 28.01 2,875 -0.32(-1.12%)
Jun 11, 2012 28.43 28.43 28.33 28.33 2,187 +0.10(+0.34%)
Jun 08, 2012 28.23 28.23 28.23 28.23 200 -0.06(-0.21%)
Jun 07, 2012 28.55 28.55 28.29 28.29 1,130 +0.90(+3.29%)
Jun 04, 2012 27.43 27.39 27.39 27.39 600 -0.32(-1.16%)
Jun 01, 2012 27.71 27.71 27.71 27.71 353 -0.55(-1.95%)
May 31, 2012 28.26 28.26 28.19 28.26 1,778 -0.39(-1.36%)
May 30, 2012 28.65 28.65 28.65 28.65 300 -0.59(-2.02%)
May 29, 2012 29.28 29.31 29.21 29.24 917 +0.23(+0.79%)
May 25, 2012 29.18 29.18 29.01 29.01 800 +0.30(+1.04%)
May 23, 2012 28.71 28.71 28.71 28.71 400 -0.12(-0.41%)
May 21, 2012 28.42 28.83 28.83 28.83 1,100 +0.68(+2.42%)
May 18, 2012 28.50 28.50 28.15 28.15 2,450 -0.45(-1.57%)
May 17, 2012 28.70 28.98 28.60 28.60 2,447 -0.45(-1.56%)
May 16, 2012 29.06 29.06 29.05 29.05 500 -0.02(-0.07%)
May 15, 2012 29.41 29.41 29.07 29.07 1,494 -0.43(-1.46%)
May 11, 2012 29.49 29.50 29.50 29.50 1,400 -0.14(-0.47%)
May 10, 2012 29.64 29.64 29.64 29.64 1,400 +0.00(+0.00%)
May 09, 2012 29.64 29.64 29.64 29.64 180 -0.46(-1.53%)
May 07, 2012 30.10 30.10 30.10 30.10 0 -0.40(-1.31%)
May 03, 2012 30.50 30.50 30.50 30.50 1,900 -0.43(-1.39%)
May 02, 2012 30.92 30.93 30.92 30.93 400 -0.07(-0.23%)
May 01, 2012 30.88 31.00 30.88 31.00 453 +0.51(+1.67%)
Apr 27, 2012 30.47 30.49 30.49 30.49 900 +0.07(+0.23%)
Apr 25, 2012 30.50 30.42 30.42 30.42 700 -0.04(-0.12%)
Apr 24, 2012 30.07 30.46 30.07 30.46 1,040 +0.21(+0.70%)
Apr 23, 2012 30.15 30.25 29.89 30.24 4,428 +0.15(+0.51%)
Apr 20, 2012 29.80 30.09 29.80 30.09 1,700 +0.28(+0.93%)
Apr 19, 2012 29.75 29.81 29.73 29.81 1,600 +0.33(+1.13%)
Apr 18, 2012 29.48 29.48 29.48 29.48 5,000 -0.13(-0.44%)
Apr 17, 2012 29.55 29.61 29.54 29.61 1,000 +0.31(+1.05%)
Apr 16, 2012 29.26 29.30 29.26 29.30 703 -0.21(-0.70%)
Apr 13, 2012 29.51 29.51 29.51 29.51 874 +0.17(+0.58%)
Apr 11, 2012 29.35 29.34 29.34 29.34 1,300 -0.19(-0.63%)
Apr 10, 2012 29.52 29.53 29.52 29.53 580 -0.57(-1.91%)
Apr 09, 2012 29.55 30.10 29.55 30.10 805 -0.18(-0.59%)
Apr 05, 2012 29.95 30.35 29.95 30.28 3,819 +0.01(+0.03%)
Apr 04, 2012 30.27 30.27 30.27 30.27 825 -0.18(-0.59%)
Apr 03, 2012 30.46 30.50 30.45 30.45 1,150 -0.08(-0.25%)
Apr 02, 2012 30.50 30.53 30.28 30.53 1,356 +0.25(+0.81%)
Mar 30, 2012 30.16 30.30 30.14 30.28 2,495 +0.34(+1.14%)
Mar 29, 2012 29.98 29.98 29.94 29.94 325 -0.08(-0.26%)
Mar 28, 2012 30.31 30.37 29.97 30.02 4,127 -0.48(-1.57%)
Mar 27, 2012 30.66 30.75 30.50 30.50 3,608 -0.19(-0.62%)
Mar 26, 2012 30.66 30.70 30.64 30.69 2,000 -0.11(-0.36%)
Mar 22, 2012 31.10 30.80 30.80 30.80 4,200 -0.16(-0.52%)
Mar 21, 2012 30.91 30.97 30.89 30.96 2,800 +0.03(+0.10%)
Mar 20, 2012 30.79 30.93 30.79 30.93 2,000 -0.05(-0.16%)
Mar 19, 2012 30.95 31.00 30.81 30.98 1,921 +0.25(+0.83%)
Mar 16, 2012 30.81 30.82 30.71 30.73 5,325 +0.09(+0.28%)
Mar 15, 2012 30.66 30.67 30.64 30.64 1,830 -0.12(-0.39%)
Mar 14, 2012 31.16 31.16 30.76 30.76 1,075 -0.28(-0.90%)
Mar 13, 2012 31.12 31.12 31.01 31.04 450 -0.16(-0.51%)
Mar 12, 2012 31.21 31.21 31.11 31.20 4,623 +0.09(+0.29%)
Mar 09, 2012 30.99 31.17 30.99 31.11 3,200 +0.20(+0.65%)
Mar 08, 2012 31.20 31.20 30.86 30.91 2,047 +0.18(+0.59%)
Mar 06, 2012 30.73 30.73 30.73 30.73 400 -0.32(-1.03%)
Mar 05, 2012 31.07 31.20 31.05 31.05 2,825 -0.25(-0.80%)
Mar 02, 2012 31.38 31.38 31.30 31.30 1,215 -0.14(-0.44%)
Mar 01, 2012 31.43 31.45 31.38 31.44 2,159 +0.10(+0.32%)
Feb 29, 2012 31.45 31.45 31.34 31.34 1,204 -0.25(-0.80%)
Feb 27, 2012 31.36 31.59 31.59 31.59 4,000 +0.23(+0.73%)
Feb 24, 2012 31.35 31.38 31.35 31.36 2,381 +0.11(+0.35%)
Feb 23, 2012 31.25 31.25 31.25 31.25 300 +0.03(+0.10%)
Feb 22, 2012 31.64 31.64 31.22 31.22 950 +0.01(+0.02%)
Feb 21, 2012 31.30 31.30 31.21 31.21 2,100 -0.01(-0.03%)
Feb 17, 2012 31.16 31.23 31.16 31.22 500 +0.58(+1.89%)
Feb 15, 2012 30.64 30.64 30.64 30.64 400 +0.13(+0.43%)
Feb 14, 2012 30.50 30.51 30.50 30.51 400 +0.04(+0.12%)
Feb 13, 2012 30.43 30.47 30.43 30.47 730 +0.02(+0.07%)
Feb 09, 2012 30.37 30.45 30.45 30.45 1,300 +0.04(+0.13%)
Feb 08, 2012 30.57 31.02 30.38 30.41 8,000 -0.03(-0.09%)
Feb 07, 2012 30.44 30.44 30.44 30.44 953 +0.04(+0.12%)
Feb 06, 2012 31.06 31.06 30.40 30.40 560 -0.03(-0.10%)
Feb 03, 2012 30.39 30.51 30.39 30.43 5,905 +0.12(+0.40%)
Feb 02, 2012 31.16 31.16 30.31 30.31 1,700 -0.37(-1.21%)
Feb 01, 2012 30.61 30.68 30.60 30.68 4,600 +0.10(+0.34%)
Jan 31, 2012 30.43 30.58 30.43 30.58 700 +0.15(+0.48%)
Jan 30, 2012 31.29 31.29 30.43 30.43 3,544 -0.04(-0.13%)
Jan 27, 2012 30.48 30.49 30.47 30.47 1,275 -0.07(-0.23%)
Jan 26, 2012 30.54 30.54 30.54 30.54 1,215 -0.03(-0.10%)
Jan 25, 2012 30.43 30.57 30.43 30.57 1,255 +0.33(+1.09%)
Jan 24, 2012 30.25 30.25 30.24 30.24 450 -0.10(-0.33%)
Jan 23, 2012 30.18 30.41 30.18 30.34 7,750 +0.28(+0.93%)
Jan 20, 2012 30.27 30.27 29.97 30.06 2,714 -0.03(-0.11%)
Jan 19, 2012 30.00 30.09 29.92 30.09 725 +0.16(+0.52%)
Jan 18, 2012 29.90 29.94 29.87 29.94 592 +0.18(+0.62%)
Jan 17, 2012 29.78 29.84 29.75 29.75 1,856 +0.15(+0.51%)
Jan 13, 2012 29.63 29.63 29.48 29.60 576 -0.33(-1.10%)
Jan 11, 2012 29.86 29.93 29.93 29.93 2,300 -0.32(-1.06%)
Jan 10, 2012 30.60 30.60 30.23 30.25 5,129 -0.34(-1.11%)
Jan 09, 2012 30.95 30.95 30.48 30.59 1,900 -0.10(-0.33%)
Jan 06, 2012 30.72 30.72 30.52 30.69 1,960 -0.06(-0.20%)
Jan 05, 2012 30.70 30.77 30.66 30.75 2,930 +0.14(+0.46%)
Jan 04, 2012 30.48 30.71 30.34 30.61 14,940 +0.90(+3.03%)
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%)
Oct 03, 2011 26.78 26.78 26.37 26.38 4,854 -0.75(-2.78%)
Sep 30, 2011 27.13 27.13 27.12 27.13 789 -0.20(-0.73%)
Sep 29, 2011 27.33 27.33 27.33 27.33 1,000 +0.26(+0.96%)
Sep 28, 2011 27.59 27.59 27.07 27.07 5,200 -0.63(-2.27%)
Sep 27, 2011 27.70 27.70 27.70 27.70 1,500 +0.67(+2.48%)
Sep 26, 2011 26.87 27.03 26.87 27.03 800 -0.01(-0.04%)
Sep 23, 2011 27.10 27.10 27.04 27.04 400 -0.04(-0.15%)
Sep 22, 2011 27.34 27.36 27.08 27.08 313 -1.07(-3.80%)
Sep 21, 2011 28.35 28.35 28.15 28.15 600 -0.18(-0.64%)
Sep 20, 2011 28.39 28.40 28.33 28.33 1,200 +0.33(+1.18%)
Sep 19, 2011 27.72 28.00 27.66 28.00 1,200 +0.47(+1.71%)
Sep 16, 2011 27.89 27.89 27.53 27.53 1,600 -0.19(-0.69%)
Sep 14, 2011 27.72 27.72 27.72 27.72 0 +0.18(+0.65%)
Sep 13, 2011 27.40 27.58 27.40 27.54 2,000 +0.23(+0.84%)
Sep 12, 2011 27.58 27.58 27.31 27.31 700 -0.28(-1.01%)
Sep 09, 2011 27.64 27.64 27.57 27.59 1,300 -0.28(-1.00%)
Sep 08, 2011 27.86 27.87 27.86 27.87 1,900 +0.12(+0.43%)
Sep 07, 2011 27.77 27.79 27.75 27.75 2,600 +0.48(+1.76%)
Sep 06, 2011 27.29 27.32 27.10 27.27 7,505 -0.41(-1.48%)
Sep 02, 2011 27.67 27.68 27.60 27.68 2,010 -0.37(-1.32%)
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.