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 30, 2016 25.92 25.92 25.92 0 +0.05(+0.20%)
Dec 29, 2016 25.93 25.93 25.87 25.87 584 +0.13(+0.50%)
Dec 28, 2016 25.82 25.82 25.74 25.74 1,331 -0.28(-1.09%)
Dec 27, 2016 25.65 26.07 25.65 26.02 2,864 +0.33(+1.30%)
Dec 23, 2016 25.69 25.69 25.69 0 +0.26(+1.02%)
Dec 22, 2016 25.43 25.43 25.43 25.43 370 +0.01(+0.04%)
Dec 21, 2016 25.43 25.43 25.42 25.42 2,935 +0.34(+1.37%)
Dec 20, 2016 25.04 25.08 25.01 25.08 1,062 +0.11(+0.44%)
Dec 19, 2016 24.86 24.96 24.86 24.96 1,143 +0.20(+0.81%)
Dec 16, 2016 24.76 24.76 24.76 24.76 235 +0.30(+1.21%)
Dec 14, 2016 24.47 63 -0.11(-0.46%)
Dec 13, 2016 24.55 24.65 24.55 24.58 368 +0.13(+0.52%)
Dec 09, 2016 24.45 80 -0.13(-0.52%)
Dec 08, 2016 24.37 24.58 24.37 24.58 2,407 +0.24(+0.99%)
Dec 07, 2016 24.34 24.34 24.34 24.34 2,300 +0.00(+0.00%)
Dec 02, 2016 24.34 24.34 24.34 0 +0.31(+1.27%)
Dec 01, 2016 24.60 24.60 24.03 24.03 2,278 -0.59(-2.39%)
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%)
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.