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 (%)
Nov 30, 2016 24.55 24.62 24.55 24.62 1,370 +1.09(+4.63%)
Nov 29, 2016 23.45 23.53 23.45 23.53 2,820 -0.52(-2.15%)
Nov 28, 2016 24.03 24.05 24.03 24.05 1,350 -0.54(-2.20%)
Nov 23, 2016 24.59 24.59 24.59 0 -0.14(-0.57%)
Nov 22, 2016 24.59 24.80 24.59 24.73 992 -0.12(-0.48%)
Nov 21, 2016 25.07 25.07 24.77 24.85 748 +0.42(+1.72%)
Nov 18, 2016 24.37 24.58 24.32 24.43 2,099 +0.16(+0.66%)
Nov 17, 2016 24.27 24.27 24.26 24.27 1,633 +0.02(+0.08%)
Nov 16, 2016 24.25 24.25 24.25 24.25 331 -0.22(-0.92%)
Nov 15, 2016 24.55 24.59 24.47 24.47 1,139 +0.39(+1.62%)
Nov 14, 2016 23.35 24.08 23.35 24.08 1,042 +0.32(+1.36%)
Nov 11, 2016 23.56 23.77 23.55 23.76 24,971 +0.81(+3.53%)
Nov 09, 2016 22.95 22.95 22.95 0 -0.16(-0.70%)
Nov 07, 2016 23.11 23.11 23.11 0 +0.06(+0.27%)
Nov 04, 2016 22.86 23.05 22.86 23.05 1,158 -0.05(-0.24%)
Nov 03, 2016 23.00 23.10 23.00 23.10 704 -0.10(-0.44%)
Nov 02, 2016 23.60 23.60 22.96 23.21 2,034 -0.42(-1.77%)
Nov 01, 2016 23.67 23.67 23.62 23.62 700 -0.01(-0.03%)
Oct 31, 2016 23.67 23.67 23.63 23.63 628 -0.31(-1.31%)
Oct 28, 2016 23.95 24.02 23.94 23.94 722 -0.55(-2.23%)
Oct 24, 2016 24.49 24.49 24.49 0 -0.16(-0.65%)
Oct 21, 2016 24.65 24.65 24.65 24.65 245 -0.05(-0.21%)
Oct 20, 2016 24.45 24.70 24.45 24.70 400 +0.34(+1.40%)
Oct 18, 2016 24.31 24.36 24.36 24.36 2,000 +0.21(+0.87%)
Oct 17, 2016 23.87 24.19 23.87 24.15 1,863 +0.04(+0.15%)
Oct 14, 2016 24.24 24.24 24.11 24.11 1,361 +0.00(+0.00%)
Oct 13, 2016 23.88 24.22 23.88 24.11 2,116 -0.00(-0.00%)
Oct 12, 2016 24.16 24.16 24.11 24.11 874 +0.03(+0.13%)
Oct 11, 2016 23.90 24.08 23.90 24.08 2,401 -0.52(-2.13%)
Oct 10, 2016 24.60 24.60 24.60 24.60 492 +0.39(+1.61%)
Oct 07, 2016 24.39 24.41 24.20 24.21 8,299 -0.11(-0.47%)
Oct 06, 2016 24.16 24.43 24.16 24.33 3,716 -0.07(-0.29%)
Oct 05, 2016 24.40 24.40 24.40 24.40 300 +0.12(+0.51%)
Oct 04, 2016 24.41 24.44 24.19 24.28 1,025 -0.51(-2.07%)
Oct 03, 2016 24.79 24.79 24.79 24.79 80 +0.00(+0.00%)
Sep 30, 2016 24.79 24.79 24.79 24.79 142 +0.06(+0.24%)
Sep 29, 2016 24.79 24.79 24.63 24.73 1,131 -0.09(-0.36%)
Sep 28, 2016 24.07 24.83 24.07 24.82 1,672 +0.47(+1.92%)
Sep 27, 2016 24.35 24.35 24.35 24.35 235 -0.05(-0.20%)
Sep 23, 2016 24.54 24.61 24.35 24.40 1 -0.13(-0.52%)
Sep 22, 2016 24.53 24.54 24.35 24.53 900 +0.43(+1.76%)
Sep 21, 2016 23.99 24.10 23.99 24.10 300 +0.54(+2.29%)
Sep 20, 2016 23.57 23.57 23.57 23.57 112 -0.18(-0.77%)
Sep 19, 2016 23.79 23.79 23.75 23.75 534 +0.37(+1.57%)
Sep 16, 2016 23.38 23.38 23.38 23.38 634 +0.13(+0.56%)
Sep 15, 2016 23.40 23.40 23.25 23.25 608 -0.31(-1.32%)
Sep 13, 2016 23.88 23.56 23.56 23.56 1,400 -0.63(-2.60%)
Sep 12, 2016 24.01 24.19 23.92 24.19 1,535 -0.11(-0.45%)
Sep 09, 2016 24.61 24.61 24.30 24.30 1,376 -0.73(-2.92%)
Sep 08, 2016 25.13 25.13 25.03 25.03 1,301 +0.21(+0.85%)
Sep 07, 2016 24.83 24.90 24.82 24.82 440 +0.29(+1.18%)
Sep 06, 2016 24.61 24.61 24.53 24.53 284 +0.33(+1.36%)
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.