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 (%)
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%)
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.