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 (%)
Dec 31, 2015 22.06 22.96 22.96 22.96 2,000 +1.34(+6.20%)
Dec 30, 2015 21.47 21.62 21.45 21.62 4,629 -0.22(-0.99%)
Dec 29, 2015 21.77 21.87 21.71 21.84 11,857 -0.20(-0.93%)
Dec 28, 2015 27.81 22.06 21.90 22.04 2,300 -1.03(-4.46%)
Dec 24, 2015 22.99 23.07 23.07 23.07 5,200 +0.34(+1.51%)
Dec 23, 2015 21.91 22.87 21.91 22.73 10,849 +1.17(+5.42%)
Dec 22, 2015 21.54 21.56 21.47 21.56 1,702 +2.01(+10.28%)
Dec 21, 2015 19.56 19.56 19.55 19.55 600 +0.12(+0.61%)
Dec 18, 2015 19.40 19.43 19.40 19.43 440 +0.04(+0.22%)
Dec 17, 2015 19.39 19.39 19.39 19.39 490 -0.32(-1.63%)
Dec 16, 2015 20.00 20.00 19.71 19.71 1,767 +0.55(+2.87%)
Dec 15, 2015 19.16 19.16 19.16 19.16 342 +0.26(+1.39%)
Dec 14, 2015 19.50 19.50 18.90 18.90 1,750 -0.60(-3.08%)
Dec 11, 2015 19.60 19.60 19.49 19.50 650 -1.08(-5.25%)
Dec 10, 2015 20.62 21.21 20.58 20.58 1,730 -0.42(-2.00%)
Dec 09, 2015 19.28 21.00 19.28 21.00 2,300 +1.72(+8.90%)
Dec 08, 2015 18.34 19.72 18.33 19.28 9,626 +0.65(+3.50%)
Dec 07, 2015 19.14 19.21 18.63 18.63 741 -1.78(-8.72%)
Dec 04, 2015 20.25 20.63 20.25 20.41 1,450 -0.77(-3.64%)
Dec 03, 2015 21.16 21.22 21.16 21.18 721 -0.59(-2.70%)
Dec 02, 2015 22.00 22.00 21.70 21.77 930 -0.64(-2.86%)
Dec 01, 2015 22.42 22.46 22.41 22.41 3,335 -0.47(-2.05%)
Nov 30, 2015 22.98 22.98 22.88 22.88 622 -0.37(-1.59%)
Nov 25, 2015 22.75 23.25 23.25 23.25 4,300 +0.25(+1.06%)
Nov 24, 2015 23.00 23.11 22.99 23.00 1,271 +0.27(+1.17%)
Nov 23, 2015 22.74 22.74 22.74 22.74 100 -0.19(-0.83%)
Nov 20, 2015 23.34 23.34 22.81 22.93 4,481 -1.07(-4.46%)
Nov 17, 2015 24.00 24.00 24.00 24.00 82 +0.19(+0.78%)
Nov 16, 2015 23.81 23.81 23.81 23.81 235 +0.56(+2.42%)
Nov 13, 2015 23.25 23.25 23.25 23.25 234 -0.87(-3.61%)
Nov 11, 2015 23.94 24.12 23.87 24.12 194 -0.30(-1.23%)
Nov 10, 2015 24.42 24.42 24.42 24.42 958 -0.43(-1.73%)
Nov 09, 2015 25.07 25.15 24.85 24.85 3,466 -0.06(-0.24%)
Nov 06, 2015 24.94 24.94 24.76 24.91 875 -0.19(-0.76%)
Nov 05, 2015 25.18 25.18 25.04 25.10 2,021 -0.48(-1.87%)
Nov 04, 2015 25.60 25.60 25.35 25.58 562 -0.32(-1.24%)
Nov 03, 2015 25.90 25.90 25.90 25.90 100 +0.55(+2.17%)
Nov 02, 2015 25.35 25.35 25.35 25.35 299 +0.56(+2.26%)
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%)
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.