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 30, 2015 21.50 22.72 21.37 22.62 2,375 +1.14(+5.31%)
Sep 29, 2015 21.90 21.90 21.48 21.48 1,447 -0.84(-3.76%)
Sep 28, 2015 23.36 23.36 22.22 22.32 4,114 -1.23(-5.22%)
Sep 25, 2015 23.73 23.76 23.55 23.55 1,240 +0.43(+1.86%)
Sep 24, 2015 23.46 23.48 23.12 23.12 1,098 -1.88(-7.52%)
Sep 23, 2015 25.00 25.00 25.00 25.00 293 -0.58(-2.27%)
Sep 21, 2015 25.30 25.58 25.58 25.58 2,400 +0.14(+0.55%)
Sep 18, 2015 25.29 25.44 25.29 25.44 200 +0.05(+0.18%)
Sep 16, 2015 25.01 25.39 25.39 25.39 2,000 +0.23(+0.93%)
Sep 15, 2015 25.22 25.35 20.70 25.16 3,868 -0.05(-0.20%)
Sep 14, 2015 25.13 25.42 25.13 25.21 800 -0.09(-0.37%)
Sep 11, 2015 25.23 25.30 25.23 25.30 810 -0.70(-2.69%)
Sep 10, 2015 25.99 26.00 25.99 26.00 439 -0.65(-2.43%)
Sep 09, 2015 26.65 26.65 26.65 26.65 114 -0.12(-0.45%)
Sep 04, 2015 25.90 26.77 26.77 26.77 2,100 +0.13(+0.51%)
Sep 03, 2015 26.75 27.03 26.63 26.64 1,150 +0.09(+0.32%)
Sep 02, 2015 26.19 26.55 26.19 26.55 3,783 +0.11(+0.41%)
Sep 01, 2015 26.78 26.78 26.44 26.44 1,050 -1.00(-3.64%)
Aug 31, 2015 27.57 27.57 27.44 27.44 1,526 +0.26(+0.96%)
Aug 28, 2015 27.44 27.55 27.18 27.18 1,321 +0.41(+1.53%)
Aug 27, 2015 26.41 26.77 26.34 26.77 7,959 +1.23(+4.82%)
Aug 25, 2015 25.57 25.76 25.53 25.54 50 +0.43(+1.71%)
Aug 24, 2015 18.24 25.62 18.00 25.11 1,140 -1.21(-4.61%)
Aug 21, 2015 26.42 26.42 26.42 26.32 438 -0.95(-3.47%)
Aug 20, 2015 27.14 27.38 27.12 27.27 3,000 -0.05(-0.18%)
Aug 19, 2015 27.78 27.78 27.28 27.32 7,786 -0.46(-1.66%)
Aug 18, 2015 27.82 27.93 27.58 27.78 2,933 -0.27(-0.96%)
Aug 17, 2015 27.97 28.19 27.87 28.05 1,470 +0.23(+0.83%)
Aug 14, 2015 27.82 27.82 27.82 27.82 279 +0.01(+0.02%)
Aug 13, 2015 27.81 27.81 27.81 27.81 135 +0.00(+0.01%)
Aug 12, 2015 27.36 27.81 27.36 27.81 3,450 +0.53(+1.94%)
Aug 11, 2015 27.17 27.34 27.17 27.28 1,979 -0.22(-0.80%)
Aug 10, 2015 27.50 27.50 27.50 27.50 300 +0.77(+2.88%)
Aug 07, 2015 26.78 26.82 26.48 26.73 3,680 +0.00(+0.00%)
Aug 06, 2015 26.50 26.92 26.50 26.73 2,205 -0.27(-1.00%)
Aug 05, 2015 28.30 28.30 27.00 27.00 475 -1.00(-3.57%)
Aug 04, 2015 28.25 28.25 28.00 28.00 680 -0.26(-0.92%)
Aug 03, 2015 28.50 28.50 28.26 28.26 352 -0.81(-2.79%)
Jul 31, 2015 28.70 29.07 28.70 29.07 416 -0.01(-0.03%)
Jul 30, 2015 29.17 29.17 29.08 29.08 575 -0.09(-0.30%)
Jul 29, 2015 29.07 29.17 29.07 29.17 280 +0.50(+1.74%)
Jul 28, 2015 28.45 28.71 28.45 28.67 3,507 +0.54(+1.91%)
Jul 27, 2015 27.51 28.13 27.51 28.13 1,600 +0.31(+1.12%)
Jul 24, 2015 27.83 28.01 27.70 27.82 2,055 +0.01(+0.04%)
Jul 23, 2015 28.11 28.11 27.78 27.81 2,026 -0.00(-0.00%)
Jul 22, 2015 29.03 29.03 27.81 27.81 851 -0.76(-2.66%)
Jul 21, 2015 28.42 28.85 28.42 28.57 521 -0.18(-0.61%)
Jul 20, 2015 29.63 29.63 28.74 28.75 3,218 -0.38(-1.29%)
Jul 17, 2015 29.10 29.12 29.10 29.12 1,668 -0.51(-1.72%)
Jul 16, 2015 29.74 29.79 29.38 29.63 3,257 -0.42(-1.40%)
Jul 15, 2015 30.23 30.44 30.05 30.05 9,568 -0.34(-1.12%)
Jul 14, 2015 30.49 30.61 30.39 30.39 329 +0.37(+1.23%)
Jul 13, 2015 30.02 30.02 30.02 30.02 1,701 +0.08(+0.27%)
Jul 10, 2015 29.84 29.94 29.84 29.94 580 -0.02(-0.07%)
Jul 09, 2015 30.03 30.03 29.96 29.96 510 +0.39(+1.32%)
Jul 07, 2015 29.50 29.65 29.50 29.57 25 -0.11(-0.37%)
Jul 06, 2015 29.75 29.88 29.65 29.68 7,073 -0.10(-0.34%)
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.