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 (%)
Sep 27, 2013 35.71 35.71 35.24 35.43 2,111 -0.18(-0.49%)
Sep 26, 2013 35.19 35.65 35.19 35.60 5,225 +0.31(+0.88%)
Sep 25, 2013 35.30 35.30 35.29 35.29 950 +0.13(+0.38%)
Sep 24, 2013 35.39 35.43 35.15 35.16 7,925 -0.10(-0.28%)
Sep 23, 2013 35.50 38.48 35.07 35.26 16,543 -0.12(-0.34%)
Sep 20, 2013 35.46 35.46 35.37 35.38 863 -0.29(-0.81%)
Sep 19, 2013 35.56 35.91 34.71 35.67 5,669 +0.96(+2.77%)
Sep 18, 2013 34.00 34.71 34.00 34.71 2,078 +0.72(+2.12%)
Sep 17, 2013 34.50 35.50 33.97 33.99 3,550 -0.25(-0.73%)
Sep 16, 2013 34.66 34.71 34.24 34.24 8,675 -0.42(-1.22%)
Sep 13, 2013 34.77 34.77 34.66 34.66 1,300 -0.31(-0.87%)
Sep 12, 2013 35.15 35.15 34.97 34.97 7,600 -0.06(-0.17%)
Sep 11, 2013 35.16 35.16 35.00 35.03 2,480 -0.24(-0.67%)
Sep 10, 2013 35.28 35.29 35.19 35.27 5,260 +0.27(+0.77%)
Sep 09, 2013 34.52 35.00 34.52 35.00 1,057 +0.40(+1.16%)
Sep 06, 2013 34.66 34.66 34.60 34.60 1,050 +0.02(+0.06%)
Sep 05, 2013 34.65 34.65 34.56 34.58 700 +0.18(+0.52%)
Sep 04, 2013 34.78 34.78 34.35 34.40 725 -0.06(-0.17%)
Sep 03, 2013 34.93 34.93 34.46 34.46 18,673 -0.23(-0.66%)
Aug 30, 2013 35.12 35.12 34.61 34.69 80,169 -0.27(-0.77%)
Aug 29, 2013 35.00 35.02 34.96 34.96 10,455 -0.00(-0.01%)
Aug 28, 2013 34.96 34.96 34.96 34.96 1,455 +0.25(+0.72%)
Aug 27, 2013 34.50 34.71 34.50 34.71 5,975 +0.04(+0.13%)
Aug 26, 2013 35.03 35.14 34.67 34.67 7,641 -0.51(-1.46%)
Aug 23, 2013 35.12 35.19 35.12 35.18 12,863 +0.10(+0.29%)
Aug 22, 2013 34.89 35.09 34.89 35.08 2,900 +0.50(+1.45%)
Aug 21, 2013 34.73 34.80 34.58 34.58 7,800 -0.09(-0.26%)
Aug 20, 2013 34.62 34.75 34.58 34.67 4,976 +0.38(+1.11%)
Aug 19, 2013 34.40 34.40 34.22 34.29 2,970 -0.26(-0.75%)
Aug 16, 2013 34.79 34.79 34.55 34.55 7,816 -0.13(-0.37%)
Aug 15, 2013 34.50 34.71 34.50 34.68 3,782 +0.04(+0.12%)
Aug 14, 2013 34.63 34.68 34.49 34.64 5,380 +0.07(+0.20%)
Aug 13, 2013 34.69 34.69 34.57 34.57 328 -0.50(-1.43%)
Aug 12, 2013 35.21 35.21 35.07 35.07 320 -0.11(-0.31%)
Aug 09, 2013 35.13 35.18 35.13 35.18 1,716 -0.07(-0.20%)
Aug 08, 2013 35.42 35.42 35.25 35.25 1,436 +0.11(+0.31%)
Aug 07, 2013 53.39 35.58 35.08 35.14 1,734 -0.32(-0.90%)
Aug 05, 2013 36.00 35.46 35.46 35.46 1,800 -0.64(-1.77%)
Aug 01, 2013 35.92 36.10 36.10 36.10 1,800 +0.62(+1.75%)
Jul 31, 2013 35.48 35.48 35.48 35.48 2,350 -0.11(-0.31%)
Jul 30, 2013 35.78 35.78 35.59 35.59 5,036 -0.19(-0.53%)
Jul 29, 2013 36.18 36.18 35.71 35.78 842 -0.26(-0.72%)
Jul 26, 2013 35.67 36.04 35.67 36.04 5,200 +0.06(+0.17%)
Jul 25, 2013 36.03 36.03 35.98 35.98 4,900 +0.10(+0.28%)
Jul 24, 2013 36.94 36.94 35.65 35.88 6,039 -0.54(-1.48%)
Jul 23, 2013 36.94 36.94 36.42 36.42 1,560 -0.08(-0.22%)
Jul 22, 2013 36.40 36.59 36.39 36.50 3,650 +0.13(+0.36%)
Jul 19, 2013 36.25 36.38 36.25 36.37 2,016 +0.04(+0.11%)
Jul 18, 2013 36.44 36.64 36.33 36.33 2,302 +0.02(+0.05%)
Jul 17, 2013 36.44 36.45 36.30 36.31 7,400 -0.15(-0.41%)
Jul 16, 2013 37.25 37.25 36.27 36.46 15,114 -0.58(-1.57%)
Jul 15, 2013 36.50 37.07 36.50 37.04 6,804 +0.37(+1.01%)
Jul 12, 2013 36.39 36.67 36.28 36.67 8,497 +0.31(+0.85%)
Jul 11, 2013 36.93 37.40 36.36 36.36 3,032 -0.10(-0.27%)
Jul 10, 2013 36.61 36.61 36.46 36.46 566 +0.01(+0.03%)
Jul 09, 2013 36.79 36.45 36.31 36.45 9,346 +0.14(+0.39%)
Jul 08, 2013 35.90 36.31 35.90 36.31 2,316 +0.34(+0.95%)
Jul 05, 2013 35.99 36.06 35.88 35.97 7,160 -0.05(-0.14%)
Jul 03, 2013 35.90 36.02 35.85 36.02 3,417 -0.16(-0.46%)
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.