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 (%)
Jun 30, 2016 24.36 24.50 24.05 24.50 653 -0.05(-0.22%)
Jun 29, 2016 24.39 24.64 24.39 24.55 1,500 +0.84(+3.54%)
Jun 28, 2016 23.92 24.12 23.71 23.71 2,307 +0.53(+2.29%)
Jun 27, 2016 23.94 24.17 22.85 23.18 4,441 -0.99(-4.10%)
Jun 24, 2016 24.44 24.44 24.17 24.17 1,125 -0.00(-0.02%)
Jun 22, 2016 24.17 24.17 24.17 24.17 60 +0.11(+0.45%)
Jun 20, 2016 24.15 24.29 24.07 24.07 101 +0.06(+0.24%)
Jun 17, 2016 23.90 24.01 23.90 24.01 272 +0.21(+0.89%)
Jun 15, 2016 23.48 23.80 23.80 23.80 1,700 +0.35(+1.48%)
Jun 14, 2016 23.25 23.45 23.25 23.45 1,980 -0.32(-1.34%)
Jun 13, 2016 24.00 24.00 23.76 23.77 4,140 -0.64(-2.61%)
Jun 10, 2016 24.41 24.45 24.40 24.41 1,690 -0.04(-0.15%)
Jun 09, 2016 24.44 24.44 24.44 24.44 113 -0.30(-1.21%)
Jun 08, 2016 24.95 24.95 24.74 24.74 2,366 -0.20(-0.82%)
Jun 07, 2016 24.85 24.95 24.85 24.95 1,030 +0.25(+1.00%)
Jun 06, 2016 24.68 24.70 24.68 24.70 2,287 +0.56(+2.32%)
Jun 03, 2016 24.18 24.18 24.10 24.14 2,425 -0.12(-0.52%)
Jun 02, 2016 24.19 24.27 24.19 24.27 900 +0.25(+1.02%)
Jun 01, 2016 24.05 24.05 23.96 24.02 890 +0.16(+0.67%)
May 31, 2016 23.98 23.98 23.86 23.86 1,300 +0.12(+0.51%)
May 27, 2016 23.72 23.74 23.74 23.74 1,300 -0.01(-0.06%)
May 26, 2016 23.89 23.89 23.73 23.75 1,105 -0.17(-0.70%)
May 25, 2016 23.69 23.99 23.69 23.92 2,742 +0.39(+1.66%)
May 24, 2016 23.60 23.85 23.50 23.53 9,528 -0.23(-0.99%)
May 23, 2016 23.70 23.79 23.67 23.77 5,478 -0.21(-0.90%)
May 20, 2016 24.02 24.02 23.38 23.98 1,428 +0.68(+2.92%)
May 19, 2016 22.86 23.40 22.77 23.30 1,485 +0.09(+0.39%)
May 16, 2016 23.38 23.38 23.21 23.21 75 +0.53(+2.34%)
May 13, 2016 22.73 23.00 22.68 22.68 5,557 -0.27(-1.17%)
May 12, 2016 22.40 23.00 22.40 22.95 879 +0.26(+1.13%)
May 11, 2016 21.99 22.70 21.99 22.69 3,381 +0.31(+1.39%)
May 10, 2016 22.79 22.79 22.38 22.38 3,675 -0.05(-0.20%)
May 09, 2016 22.70 22.70 22.10 22.43 1,785 -0.55(-2.39%)
May 06, 2016 22.77 22.98 22.77 22.98 752 -0.09(-0.41%)
May 05, 2016 23.17 23.42 23.02 23.07 9,213 +0.41(+1.81%)
May 04, 2016 22.35 22.66 22.35 22.66 4,587 +0.23(+1.04%)
May 03, 2016 23.00 23.00 22.21 22.43 6,826 -0.57(-2.50%)
May 02, 2016 23.47 23.47 22.70 23.00 4,809 -0.23(-0.97%)
Apr 29, 2016 22.97 23.29 22.95 23.23 1,920 +0.37(+1.60%)
Apr 28, 2016 22.98 23.03 22.86 22.86 1,000 -0.27(-1.17%)
Apr 27, 2016 23.40 23.40 22.98 23.13 2,878 +0.43(+1.89%)
Apr 26, 2016 22.67 22.70 22.65 22.70 5,362 -0.10(-0.43%)
Apr 25, 2016 22.78 22.90 22.78 22.80 619 -0.14(-0.62%)
Apr 22, 2016 22.81 22.94 22.81 22.94 3,850 +0.25(+1.11%)
Apr 21, 2016 22.67 22.90 22.27 22.69 5,537 +0.02(+0.11%)
Apr 20, 2016 22.46 22.67 22.46 22.67 1,123 +0.38(+1.72%)
Apr 19, 2016 22.00 22.28 22.00 22.28 5,062 +0.84(+3.92%)
Apr 18, 2016 20.25 21.44 20.25 21.44 1,710 +0.57(+2.71%)
Apr 15, 2016 20.88 20.88 20.88 20.88 163 -0.21(-0.98%)
Apr 14, 2016 20.98 21.08 20.98 21.08 875 -0.08(-0.37%)
Apr 13, 2016 21.00 21.20 20.89 21.16 3,850 -0.05(-0.23%)
Apr 12, 2016 20.77 21.35 20.77 21.21 3,436 +0.67(+3.26%)
Apr 11, 2016 20.92 20.96 20.54 20.54 11,034 -0.02(-0.10%)
Apr 08, 2016 20.72 20.85 20.48 20.56 21,515 +0.11(+0.54%)
Apr 07, 2016 20.38 20.55 20.34 20.45 15,570 -0.02(-0.10%)
Apr 06, 2016 20.48 20.48 20.47 20.47 266 +0.57(+2.86%)
Apr 05, 2016 20.00 20.02 19.83 19.90 50,544 -0.12(-0.60%)
Apr 04, 2016 20.50 20.51 20.00 20.02 29,389 -0.52(-2.53%)
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.