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 (%)
Oct 30, 2015 24.70 25.10 24.70 24.79 1,182 +0.35(+1.43%)
Oct 29, 2015 23.48 24.44 23.48 24.44 1,798 +0.65(+2.73%)
Oct 28, 2015 23.35 23.79 23.35 23.79 1,157 +0.96(+4.20%)
Oct 27, 2015 22.83 22.83 22.83 22.83 1,101 -1.06(-4.44%)
Oct 26, 2015 24.26 24.26 23.89 23.89 847 -0.29(-1.19%)
Oct 23, 2015 24.62 24.62 24.17 24.18 1,938 -0.03(-0.13%)
Oct 22, 2015 24.45 24.47 24.21 24.21 1,089 -0.78(-3.12%)
Oct 21, 2015 25.06 25.06 24.99 24.99 439 -0.31(-1.23%)
Oct 20, 2015 25.30 25.30 25.30 25.30 186 -0.25(-0.98%)
Oct 16, 2015 25.53 25.55 25.51 25.55 19 +0.04(+0.16%)
Oct 15, 2015 25.00 25.51 24.91 25.51 2,700 +0.55(+2.20%)
Oct 14, 2015 24.96 24.96 24.96 24.96 163 -0.02(-0.07%)
Oct 13, 2015 24.98 24.98 24.98 24.98 154 +0.00(+0.00%)
Oct 12, 2015 25.64 25.64 24.90 24.98 400 -0.51(-1.99%)
Oct 09, 2015 25.60 25.60 25.28 25.49 2,015 +0.10(+0.39%)
Oct 08, 2015 24.73 25.39 24.73 25.39 415 +0.17(+0.67%)
Oct 07, 2015 25.30 25.30 25.22 25.22 1,241 -0.18(-0.71%)
Oct 06, 2015 25.25 25.40 25.25 25.40 350 +0.61(+2.46%)
Oct 05, 2015 24.38 24.79 24.38 24.79 1,227 +1.05(+4.42%)
Oct 02, 2015 23.32 23.74 23.32 23.74 1,425 +0.53(+2.28%)
Oct 01, 2015 22.49 23.21 22.49 23.21 1,214 +0.59(+2.61%)
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%)
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.