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, 2012 28.18 28.56 28.18 28.56 8,593 +0.43(+1.53%)
Dec 28, 2012 28.11 28.13 28.10 28.13 3,245 +0.11(+0.39%)
Dec 27, 2012 28.36 28.36 27.96 28.02 16,820 -0.19(-0.68%)
Dec 26, 2012 28.51 28.54 28.21 28.21 450 -0.36(-1.26%)
Dec 24, 2012 28.57 28.57 28.57 28.57 450 -0.05(-0.18%)
Dec 21, 2012 28.83 28.87 28.62 28.62 4,307 -0.34(-1.17%)
Dec 20, 2012 28.72 28.96 28.72 28.96 2,099 +0.24(+0.84%)
Dec 19, 2012 28.48 28.72 28.48 28.72 8,550 +0.24(+0.84%)
Dec 18, 2012 28.30 28.48 28.11 28.48 5,218 +0.41(+1.46%)
Dec 17, 2012 28.02 28.08 28.02 28.07 755 +0.07(+0.25%)
Dec 14, 2012 28.08 28.08 27.87 28.00 4,816 +0.16(+0.56%)
Dec 13, 2012 28.20 28.20 27.84 27.84 1,060 -0.56(-1.96%)
Dec 12, 2012 28.48 28.48 28.40 28.40 500 -0.19(-0.65%)
Dec 11, 2012 28.66 28.66 28.50 28.59 5,975 -0.02(-0.08%)
Dec 10, 2012 28.81 28.88 28.59 28.61 3,350 +0.07(+0.25%)
Dec 07, 2012 28.80 28.80 28.44 28.54 1,259 +0.04(+0.14%)
Dec 06, 2012 28.63 28.63 28.47 28.50 2,799 -0.10(-0.35%)
Dec 05, 2012 28.85 28.85 28.58 28.60 3,592 -0.26(-0.90%)
Dec 04, 2012 29.07 29.12 28.86 28.86 51,416 -0.68(-2.30%)
Nov 30, 2012 29.47 29.54 29.38 29.54 2,461 +0.02(+0.07%)
Nov 29, 2012 29.57 29.57 29.52 29.52 3,000 +0.16(+0.55%)
Nov 28, 2012 29.30 29.36 29.27 29.36 2,500 +0.10(+0.34%)
Nov 27, 2012 29.27 29.27 29.26 29.26 632 +0.09(+0.31%)
Nov 26, 2012 29.17 29.17 29.17 29.17 200 -0.07(-0.24%)
Nov 23, 2012 29.21 29.26 29.07 29.24 3,250 +0.11(+0.38%)
Nov 21, 2012 29.08 29.13 29.08 29.13 2,850 +0.00(+0.00%)
Nov 20, 2012 29.06 29.13 29.03 29.13 8,987 +0.04(+0.14%)
Nov 19, 2012 29.46 29.46 29.07 29.09 4,647 +0.65(+2.29%)
Nov 16, 2012 28.21 28.44 28.21 28.44 1,337 +1.27(+4.67%)
Nov 15, 2012 27.80 27.80 27.16 27.17 2,000 -0.80(-2.86%)
Nov 14, 2012 28.79 28.79 27.97 27.97 887 -0.54(-1.89%)
Nov 13, 2012 28.50 28.68 28.00 28.51 6,366 -0.22(-0.77%)
Nov 12, 2012 28.83 28.83 28.73 28.73 501 -0.73(-2.47%)
Nov 09, 2012 29.46 29.46 29.46 29.46 190 -0.01(-0.04%)
Nov 08, 2012 29.79 29.79 29.47 29.47 963 -0.13(-0.44%)
Nov 07, 2012 29.95 29.95 29.54 29.60 1,150 -0.57(-1.89%)
Nov 06, 2012 30.02 30.17 30.02 30.17 1,171 +0.19(+0.63%)
Nov 05, 2012 29.98 30.05 29.98 29.98 700 -0.06(-0.19%)
Nov 02, 2012 30.13 30.14 30.04 30.04 1,564 -0.11(-0.37%)
Nov 01, 2012 30.15 30.15 30.15 30.15 930 +0.24(+0.80%)
Oct 31, 2012 30.10 30.10 29.86 29.91 45,096 -0.25(-0.83%)
Oct 26, 2012 30.25 30.16 30.16 30.16 40,500 -0.20(-0.66%)
Oct 25, 2012 30.46 30.48 30.32 30.36 6,908 +0.03(+0.09%)
Oct 24, 2012 30.60 30.60 30.33 30.33 4,335 -0.21(-0.68%)
Oct 22, 2012 30.74 30.54 30.54 30.54 3,000 +0.10(+0.33%)
Oct 19, 2012 30.99 30.99 30.40 30.44 110,790 -0.46(-1.49%)
Oct 18, 2012 31.02 31.02 30.90 30.90 55,875 -0.15(-0.48%)
Oct 17, 2012 30.95 31.10 30.93 31.05 146,188 +0.16(+0.52%)
Oct 16, 2012 30.72 30.89 30.70 30.89 13,287 +0.12(+0.39%)
Oct 15, 2012 30.64 30.77 30.61 30.77 746 +0.25(+0.82%)
Oct 12, 2012 30.58 30.60 30.40 30.52 70,896 +0.03(+0.10%)
Oct 11, 2012 30.60 30.61 30.49 30.49 136,590 -0.06(-0.20%)
Oct 10, 2012 30.64 30.65 30.54 30.55 218,815 -0.60(-1.93%)
Oct 09, 2012 31.20 31.20 31.13 31.15 2,583 +0.01(+0.03%)
Oct 08, 2012 31.27 31.27 31.12 31.14 1,930 -0.11(-0.35%)
Oct 05, 2012 31.05 31.27 31.05 31.25 5,893 +0.24(+0.77%)
Oct 04, 2012 30.96 31.05 30.96 31.01 7,672 -0.01(-0.03%)
Oct 03, 2012 30.91 31.29 30.83 31.02 11,750 +0.11(+0.35%)
Oct 02, 2012 30.91 30.91 30.91 30.91 157 +0.08(+0.27%)
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.