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 (%)
Oct 31, 2014 39.03 39.13 38.81 39.12 3,862 +0.10(+0.26%)
Oct 30, 2014 39.41 39.41 39.02 39.02 1,587 -0.70(-1.76%)
Oct 29, 2014 39.43 39.73 39.43 39.72 1,132 -0.03(-0.08%)
Oct 28, 2014 39.75 39.75 39.75 39.75 296 +0.24(+0.61%)
Oct 27, 2014 39.45 39.51 39.45 39.51 951 -0.12(-0.31%)
Oct 24, 2014 38.02 39.74 38.02 39.63 847 -0.05(-0.12%)
Oct 23, 2014 39.77 39.80 39.66 39.68 1,797 +0.35(+0.89%)
Oct 22, 2014 39.84 39.90 39.28 39.33 4,933 -0.36(-0.90%)
Oct 21, 2014 38.02 39.92 38.02 39.69 3,910 +0.45(+1.14%)
Oct 20, 2014 39.18 39.24 39.18 39.24 200 +0.31(+0.80%)
Oct 17, 2014 39.47 39.56 38.22 38.93 3,380 -0.01(-0.03%)
Oct 16, 2014 39.31 39.31 38.94 38.94 653 +2.23(+6.08%)
Oct 15, 2014 35.96 36.72 35.96 36.71 6,563 +0.51(+1.41%)
Oct 14, 2014 36.47 36.50 34.82 36.20 4,991 -0.18(-0.50%)
Oct 13, 2014 38.17 38.40 36.38 36.38 3,941 -1.83(-4.79%)
Oct 10, 2014 38.61 38.64 37.56 38.21 9,650 -0.90(-2.30%)
Oct 09, 2014 39.82 39.82 39.11 39.11 535 -0.84(-2.11%)
Oct 08, 2014 39.77 40.04 39.77 39.95 3,675 -0.97(-2.37%)
Oct 07, 2014 41.07 41.24 40.92 40.92 742 -0.71(-1.70%)
Oct 06, 2014 41.63 41.63 41.63 41.63 115 +0.08(+0.18%)
Oct 03, 2014 41.61 41.61 41.50 41.55 1,200 +0.35(+0.85%)
Oct 02, 2014 41.43 41.43 40.61 41.20 1,152 -0.71(-1.70%)
Oct 01, 2014 42.16 42.16 41.91 41.91 1,551 +0.01(+0.03%)
Sep 30, 2014 41.13 41.90 41.13 41.90 2,765 +0.85(+2.07%)
Sep 29, 2014 41.05 41.05 41.05 41.05 187 -0.14(-0.34%)
Sep 26, 2014 40.39 41.19 40.39 41.19 1,699 +0.55(+1.35%)
Sep 25, 2014 40.89 40.89 40.57 40.64 632 -0.21(-0.51%)
Sep 24, 2014 40.62 40.85 40.58 40.85 1,705 -0.04(-0.10%)
Sep 23, 2014 41.41 41.41 40.89 40.89 1,075 -0.82(-1.97%)
Sep 22, 2014 41.71 41.71 41.71 41.71 5 +0.00(+0.00%)
Sep 19, 2014 41.71 41.71 41.71 41.71 169 +0.40(+0.96%)
Sep 18, 2014 41.57 41.57 41.22 41.31 500 -0.15(-0.36%)
Sep 17, 2014 41.51 41.51 41.46 41.46 1,161 +0.06(+0.14%)
Sep 16, 2014 41.51 41.51 41.40 41.40 681 +0.30(+0.73%)
Sep 15, 2014 41.25 41.25 41.00 41.10 590 -1.00(-2.38%)
Sep 12, 2014 42.10 42.10 42.10 42.10 302 -0.03(-0.07%)
Sep 11, 2014 42.10 42.13 42.10 42.13 252 -0.23(-0.54%)
Sep 10, 2014 42.28 42.36 42.28 42.36 1,824 +0.17(+0.40%)
Sep 09, 2014 42.94 42.94 42.19 42.19 2,822 -0.09(-0.21%)
Sep 08, 2014 42.27 42.28 42.27 42.28 780 +0.27(+0.64%)
Sep 05, 2014 42.01 42.01 42.01 42.01 124 +0.00(+0.00%)
Sep 04, 2014 42.33 42.34 42.01 42.01 2,437 -0.48(-1.13%)
Sep 03, 2014 42.61 42.61 42.45 42.49 5,020 -0.01(-0.02%)
Sep 02, 2014 42.59 42.59 42.48 42.50 1,774 -0.20(-0.47%)
Aug 29, 2014 42.53 42.70 42.70 42.70 2,100 +0.51(+1.21%)
Aug 28, 2014 42.21 42.21 42.19 42.19 1,232 -0.01(-0.02%)
Aug 27, 2014 42.05 42.20 42.05 42.20 2,451 +0.33(+0.78%)
Aug 26, 2014 41.73 41.88 41.73 41.88 408 +0.26(+0.64%)
Aug 25, 2014 41.66 41.66 41.61 41.61 1,253 +0.23(+0.56%)
Aug 22, 2014 41.38 41.38 41.38 41.38 160 +0.00(+0.00%)
Aug 21, 2014 41.38 41.38 41.38 41.38 110 +0.00(+0.00%)
Aug 20, 2014 41.03 41.38 41.01 41.38 854 +0.25(+0.60%)
Aug 19, 2014 41.13 41.13 41.13 41.13 268 +0.07(+0.18%)
Aug 18, 2014 41.18 41.18 41.06 41.06 345 -0.00(-0.00%)
Aug 15, 2014 41.06 40.66 40.66 41.06 572 +0.40(+0.98%)
Aug 14, 2014 40.45 40.75 40.45 40.66 3,720 +0.16(+0.40%)
Aug 13, 2014 40.32 40.53 40.32 40.50 1,816 +0.40(+1.00%)
Aug 12, 2014 40.11 40.11 40.11 40.10 599 -0.05(-0.12%)
Aug 11, 2014 40.14 40.15 40.05 40.15 1,520 +1.48(+3.83%)
Aug 08, 2014 38.53 38.67 38.53 38.67 840 +0.05(+0.12%)
Aug 07, 2014 38.65 38.65 38.62 38.62 229 +0.01(+0.04%)
Aug 06, 2014 38.61 38.61 38.61 38.61 278 -0.65(-1.66%)
Aug 05, 2014 39.33 39.33 39.24 39.26 637 +0.50(+1.29%)
Aug 04, 2014 38.36 38.76 37.57 38.76 2,552 +0.12(+0.31%)
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.