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 29, 2017 24.08 24.08 24.08 171 -0.19(-0.78%)
Dec 28, 2017 24.25 24.27 24.21 24.27 1,391 +0.06(+0.25%)
Dec 26, 2017 24.21 24.21 24.21 97 +0.11(+0.46%)
Dec 22, 2017 24.08 24.10 24.08 24.10 625 +0.18(+0.75%)
Dec 21, 2017 24.03 24.17 23.92 23.92 4,579 +0.14(+0.59%)
Dec 20, 2017 24.00 24.00 23.78 23.78 1,196 -0.29(-1.22%)
Dec 19, 2017 24.02 24.07 24.02 24.07 569 -0.41(-1.66%)
Dec 18, 2017 24.45 24.48 24.42 24.48 858 +0.34(+1.41%)
Dec 15, 2017 24.21 24.21 24.08 24.14 565 -0.28(-1.15%)
Dec 14, 2017 24.32 24.59 24.32 24.42 4,230 +0.21(+0.86%)
Dec 13, 2017 24.21 24.21 24.21 24.21 165 -0.09(-0.36%)
Dec 12, 2017 24.30 24.30 24.30 24.30 713 +0.15(+0.62%)
Dec 11, 2017 24.00 24.15 23.94 24.15 875 +0.34(+1.45%)
Dec 08, 2017 23.73 23.81 23.73 23.80 1,978 +0.50(+2.17%)
Dec 07, 2017 23.30 23.30 23.30 23.30 100 +0.01(+0.05%)
Dec 06, 2017 23.33 23.33 23.11 23.29 1,521 -0.18(-0.77%)
Dec 05, 2017 23.57 23.57 23.47 23.47 825 -0.35(-1.48%)
Dec 04, 2017 23.85 23.85 23.72 23.82 700 +0.02(+0.10%)
Dec 01, 2017 23.75 23.80 23.75 23.80 969 +0.31(+1.32%)
Nov 30, 2017 22.95 23.49 22.89 23.49 3,793 +0.89(+3.94%)
Nov 29, 2017 22.53 22.60 22.53 22.60 340 -0.37(-1.61%)
Nov 28, 2017 22.63 23.01 22.63 22.97 969 -0.15(-0.65%)
Nov 27, 2017 22.62 23.25 22.62 23.12 704 -0.11(-0.47%)
Nov 24, 2017 23.22 23.24 23.22 23.23 460 -0.09(-0.39%)
Nov 22, 2017 23.33 23.33 23.29 23.32 725 +0.26(+1.13%)
Nov 21, 2017 23.32 23.33 23.05 23.06 1,515 -0.27(-1.17%)
Nov 20, 2017 23.21 23.34 23.21 23.33 797 -0.04(-0.16%)
Nov 17, 2017 23.37 23.37 23.37 23.37 101 +0.17(+0.73%)
Nov 16, 2017 23.30 23.30 23.20 23.20 1,500 -0.07(-0.30%)
Nov 15, 2017 23.18 23.27 23.18 23.27 412 -0.08(-0.34%)
Nov 13, 2017 23.35 23.35 23.35 72 -0.43(-1.81%)
Nov 09, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Nov 08, 2017 23.62 24.22 23.62 23.86 5,318 -0.42(-1.73%)
Nov 07, 2017 23.90 24.31 23.90 24.28 6,326 +0.53(+2.23%)
Nov 06, 2017 23.75 23.75 23.75 23.75 172 +0.03(+0.13%)
Nov 03, 2017 23.67 23.72 23.58 23.72 12,899 +0.17(+0.72%)
Oct 31, 2017 23.55 23.55 23.55 4 -0.05(-0.21%)
Oct 27, 2017 23.60 23.60 23.60 1 +0.45(+1.95%)
Oct 26, 2017 22.86 23.15 22.83 23.15 1,061 +0.28(+1.22%)
Oct 25, 2017 23.16 23.16 22.85 22.87 1,476 -0.76(-3.22%)
Oct 24, 2017 23.63 23.63 23.63 23.63 227 -0.22(-0.92%)
Oct 20, 2017 23.85 23.85 23.85 2 +0.04(+0.17%)
Oct 19, 2017 23.77 23.81 23.77 23.81 203 -0.40(-1.66%)
Oct 17, 2017 24.21 24.21 24.21 15 -0.21(-0.85%)
Oct 16, 2017 24.38 24.42 24.38 24.42 305 -0.56(-2.25%)
Oct 12, 2017 24.98 24.98 24.98 3 -0.09(-0.36%)
Oct 10, 2017 25.07 25.07 25.07 113 +0.01(+0.04%)
Oct 06, 2017 25.06 25.06 25.06 1 -0.16(-0.63%)
Oct 05, 2017 25.22 25.22 25.22 25.22 120 +0.42(+1.69%)
Oct 03, 2017 24.80 24.80 24.80 0 +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.