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 (%)
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%)
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.