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 31, 2011 29.12 29.13 29.12 29.13 1,476 -0.01(-0.03%)
Oct 28, 2011 29.00 29.14 28.98 29.14 2,025 +0.14(+0.47%)
Oct 27, 2011 29.00 29.11 28.92 29.00 2,140 +0.61(+2.16%)
Oct 25, 2011 28.33 28.39 28.39 28.39 2,200 -0.12(-0.42%)
Oct 24, 2011 28.49 28.56 28.30 28.51 4,800 +0.32(+1.14%)
Oct 21, 2011 28.18 28.19 28.15 28.19 2,280 +0.22(+0.79%)
Oct 20, 2011 27.79 27.97 27.63 27.97 4,905 +0.27(+0.97%)
Oct 19, 2011 27.78 27.79 27.70 27.70 1,500 +0.41(+1.50%)
Oct 17, 2011 27.59 27.29 27.29 27.29 2,900 -0.10(-0.36%)
Oct 14, 2011 27.39 27.39 27.39 27.39 115 +0.31(+1.14%)
Oct 13, 2011 26.91 27.08 26.91 27.08 1,000 +0.15(+0.56%)
Oct 12, 2011 26.95 27.07 26.93 26.93 2,800 +0.07(+0.26%)
Oct 11, 2011 26.64 26.86 26.64 26.86 1,900 +0.00(+0.00%)
Oct 10, 2011 26.51 26.86 26.51 26.86 700 +0.46(+1.74%)
Oct 07, 2011 26.70 26.70 26.40 26.40 3,200 -0.38(-1.43%)
Oct 06, 2011 26.31 26.78 26.29 26.78 1,800 +0.43(+1.64%)
Oct 05, 2011 26.30 26.65 26.29 26.35 24,880 +0.56(+2.16%)
Oct 04, 2011 26.07 26.07 25.18 25.79 11,095 -0.58(-2.21%)
Oct 03, 2011 26.78 26.78 26.37 26.38 4,854 -0.75(-2.78%)
Sep 30, 2011 27.13 27.13 27.12 27.13 789 -0.20(-0.73%)
Sep 29, 2011 27.33 27.33 27.33 27.33 1,000 +0.26(+0.96%)
Sep 28, 2011 27.59 27.59 27.07 27.07 5,200 -0.63(-2.27%)
Sep 27, 2011 27.70 27.70 27.70 27.70 1,500 +0.67(+2.48%)
Sep 26, 2011 26.87 27.03 26.87 27.03 800 -0.01(-0.04%)
Sep 23, 2011 27.10 27.10 27.04 27.04 400 -0.04(-0.15%)
Sep 22, 2011 27.34 27.36 27.08 27.08 313 -1.07(-3.80%)
Sep 21, 2011 28.35 28.35 28.15 28.15 600 -0.18(-0.64%)
Sep 20, 2011 28.39 28.40 28.33 28.33 1,200 +0.33(+1.18%)
Sep 19, 2011 27.72 28.00 27.66 28.00 1,200 +0.47(+1.71%)
Sep 16, 2011 27.89 27.89 27.53 27.53 1,600 -0.19(-0.69%)
Sep 14, 2011 27.72 27.72 27.72 27.72 0 +0.18(+0.65%)
Sep 13, 2011 27.40 27.58 27.40 27.54 2,000 +0.23(+0.84%)
Sep 12, 2011 27.58 27.58 27.31 27.31 700 -0.28(-1.01%)
Sep 09, 2011 27.64 27.64 27.57 27.59 1,300 -0.28(-1.00%)
Sep 08, 2011 27.86 27.87 27.86 27.87 1,900 +0.12(+0.43%)
Sep 07, 2011 27.77 27.79 27.75 27.75 2,600 +0.48(+1.76%)
Sep 06, 2011 27.29 27.32 27.10 27.27 7,505 -0.41(-1.48%)
Sep 02, 2011 27.67 27.68 27.60 27.68 2,010 -0.37(-1.32%)
Sep 01, 2011 28.07 28.08 28.04 28.05 1,200 -0.12(-0.43%)
Aug 31, 2011 28.16 28.24 27.95 28.17 8,907 +0.25(+0.90%)
Aug 30, 2011 27.74 27.92 27.72 27.92 12,500 +0.27(+0.98%)
Aug 29, 2011 27.42 27.65 27.38 27.65 5,100 +0.95(+3.56%)
Aug 25, 2011 26.66 26.70 26.70 26.70 600 +0.07(+0.26%)
Aug 24, 2011 26.57 26.89 26.51 26.63 1,900 +0.06(+0.23%)
Aug 23, 2011 26.08 26.57 26.08 26.57 700 +0.00(+0.00%)
Aug 22, 2011 27.09 27.09 26.57 26.57 3,840 -0.55(-2.03%)
Aug 19, 2011 26.75 27.12 26.75 27.12 3,450 -0.23(-0.84%)
Aug 18, 2011 27.51 27.51 27.11 27.35 2,300 -0.64(-2.29%)
Aug 17, 2011 27.94 27.99 27.94 27.99 1,600 +0.18(+0.65%)
Aug 16, 2011 27.60 27.93 27.60 27.81 4,534 -0.40(-1.42%)
Aug 15, 2011 28.25 28.26 28.14 28.21 3,250 +0.48(+1.73%)
Aug 12, 2011 28.06 28.08 27.73 27.73 2,110 -0.27(-0.96%)
Aug 11, 2011 27.80 28.10 27.80 28.00 240,272 -0.08(-0.28%)
Aug 10, 2011 27.86 28.37 27.86 28.08 2,600 +1.60(+6.04%)
Aug 09, 2011 26.41 27.20 25.48 26.48 59,154 +1.01(+3.97%)
Aug 08, 2011 26.41 26.41 25.41 25.47 5,815 -2.22(-8.02%)
Aug 05, 2011 28.00 28.08 26.00 27.69 4,976 -0.16(-0.57%)
Aug 04, 2011 28.43 28.45 27.79 27.85 1,891 -0.89(-3.10%)
Aug 03, 2011 28.74 28.76 28.74 28.74 443 -0.35(-1.19%)
Aug 02, 2011 29.10 29.10 29.09 29.09 500 -0.00(-0.01%)
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.