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 (%)
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%)
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.