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 (%)
Mar 31, 2016 20.80 21.08 20.66 21.08 10,030 +0.28(+1.33%)
Mar 30, 2016 20.26 20.81 20.26 20.80 9,905 +0.64(+3.17%)
Mar 29, 2016 20.14 20.19 19.56 20.16 14,588 +0.18(+0.91%)
Mar 28, 2016 20.33 20.33 19.92 19.98 7,201 -0.33(-1.63%)
Mar 24, 2016 20.31 20.31 20.31 20.31 800 -0.27(-1.33%)
Mar 23, 2016 21.16 21.16 20.58 20.58 3,246 -0.37(-1.75%)
Mar 22, 2016 20.95 20.95 20.95 20.95 101 +0.01(+0.05%)
Mar 21, 2016 20.94 20.94 20.94 20.94 375 +0.13(+0.62%)
Mar 17, 2016 20.52 20.81 20.81 20.81 2,400 +1.19(+6.07%)
Mar 15, 2016 19.62 19.62 19.62 19.62 1 -0.13(-0.66%)
Mar 14, 2016 19.75 19.75 19.75 19.75 4,500 +0.13(+0.66%)
Mar 11, 2016 19.62 19.62 19.62 19.62 202 +0.37(+1.92%)
Mar 10, 2016 19.25 19.25 19.25 19.25 144 -0.60(-3.02%)
Mar 08, 2016 19.85 19.85 19.85 19.85 300 -0.51(-2.51%)
Mar 07, 2016 20.43 20.43 20.36 20.36 1,101 +0.57(+2.88%)
Mar 04, 2016 18.96 20.20 18.96 19.79 1,350 -0.23(-1.15%)
Mar 03, 2016 20.27 20.27 20.00 20.02 600 +1.26(+6.72%)
Mar 02, 2016 18.76 18.76 18.76 18.76 130 +0.17(+0.91%)
Mar 01, 2016 18.28 18.65 18.28 18.59 3,939 +0.14(+0.74%)
Feb 29, 2016 18.45 18.45 18.45 18.45 275 -0.03(-0.14%)
Feb 26, 2016 18.48 18.48 18.48 18.48 204 +0.62(+3.47%)
Feb 25, 2016 17.72 17.86 17.58 17.86 1,146 +0.14(+0.79%)
Feb 24, 2016 17.38 17.72 17.38 17.72 325 -0.27(-1.50%)
Feb 23, 2016 17.99 17.99 17.99 17.99 100 -0.25(-1.37%)
Feb 22, 2016 18.24 18.24 18.24 18.24 101 +0.81(+4.65%)
Feb 19, 2016 17.29 17.43 17.24 17.43 833 -0.18(-1.04%)
Feb 18, 2016 17.75 17.75 17.52 17.61 722 -0.17(-0.93%)
Feb 17, 2016 17.28 17.78 17.28 17.78 980 +0.76(+4.47%)
Feb 16, 2016 16.64 17.02 16.64 17.02 1,205 +1.70(+11.06%)
Feb 11, 2016 15.00 15.32 15.32 15.32 900 -1.30(-7.85%)
Feb 10, 2016 16.15 16.63 16.15 16.63 3,124 +0.42(+2.59%)
Feb 09, 2016 16.29 16.29 15.79 16.21 1,454 -0.68(-4.03%)
Feb 08, 2016 16.84 17.11 16.74 16.89 1,234 -1.31(-7.20%)
Feb 05, 2016 18.12 18.64 18.09 18.20 2,446 -0.35(-1.89%)
Feb 04, 2016 18.31 18.79 18.31 18.55 3,220 +0.60(+3.34%)
Feb 03, 2016 17.76 18.00 17.76 17.95 1,277 +0.04(+0.23%)
Feb 02, 2016 17.67 17.99 17.67 17.91 904 -0.49(-2.66%)
Feb 01, 2016 18.00 18.40 17.85 18.40 960 -0.48(-2.54%)
Jan 29, 2016 18.83 18.88 18.83 18.88 395 +0.27(+1.45%)
Jan 28, 2016 18.99 19.02 18.61 18.61 801 +0.69(+3.85%)
Jan 27, 2016 17.74 18.09 17.53 17.92 5,572 -0.04(-0.22%)
Jan 26, 2016 17.75 18.09 17.49 17.96 3,637 +0.17(+0.96%)
Jan 25, 2016 17.85 18.38 17.77 17.79 976 +0.11(+0.62%)
Jan 22, 2016 17.44 18.00 17.44 17.68 1,321 +1.39(+8.52%)
Jan 21, 2016 16.29 16.29 16.29 16.29 400 +0.34(+2.14%)
Jan 20, 2016 15.45 15.95 15.40 15.95 2,353 -0.84(-5.00%)
Jan 19, 2016 17.58 17.58 16.45 16.79 1,390 -1.76(-9.49%)
Jan 14, 2016 17.79 18.55 18.55 18.55 1,600 +0.81(+4.57%)
Jan 13, 2016 18.15 18.15 17.56 17.74 959 -0.86(-4.62%)
Jan 12, 2016 19.35 19.35 18.06 18.60 1,653 -0.34(-1.80%)
Jan 11, 2016 19.20 19.20 18.94 18.94 1,000 -1.48(-7.25%)
Jan 08, 2016 20.42 20.42 20.42 20.42 100 -0.06(-0.32%)
Jan 07, 2016 20.84 21.03 20.48 20.48 1,471 -0.89(-4.17%)
Jan 06, 2016 21.70 21.70 21.38 21.38 1,393 -1.35(-5.92%)
Jan 05, 2016 22.39 22.72 22.31 22.72 1,027 -0.02(-0.08%)
Jan 04, 2016 22.88 22.88 22.74 22.74 412 -0.22(-0.96%)
Dec 31, 2015 22.06 22.96 22.96 22.96 2,000 +1.34(+6.20%)
Dec 30, 2015 21.47 21.62 21.45 21.62 4,629 -0.22(-0.99%)
Dec 29, 2015 21.77 21.87 21.71 21.84 11,857 -0.20(-0.93%)
Dec 28, 2015 27.81 22.06 21.90 22.04 2,300 -1.03(-4.46%)
Dec 24, 2015 22.99 23.07 23.07 23.07 5,200 +0.34(+1.51%)
Dec 23, 2015 21.91 22.87 21.91 22.73 10,849 +1.17(+5.42%)
Dec 22, 2015 21.54 21.56 21.47 21.56 1,702 +2.01(+10.28%)
Dec 21, 2015 19.56 19.56 19.55 19.55 600 +0.12(+0.61%)
Dec 18, 2015 19.40 19.43 19.40 19.43 440 +0.04(+0.22%)
Dec 17, 2015 19.39 19.39 19.39 19.39 490 -0.32(-1.63%)
Dec 16, 2015 20.00 20.00 19.71 19.71 1,767 +0.55(+2.87%)
Dec 15, 2015 19.16 19.16 19.16 19.16 342 +0.26(+1.39%)
Dec 14, 2015 19.50 19.50 18.90 18.90 1,750 -0.60(-3.08%)
Dec 11, 2015 19.60 19.60 19.49 19.50 650 -1.08(-5.25%)
Dec 10, 2015 20.62 21.21 20.58 20.58 1,730 -0.42(-2.00%)
Dec 09, 2015 19.28 21.00 19.28 21.00 2,300 +1.72(+8.90%)
Dec 08, 2015 18.34 19.72 18.33 19.28 9,626 +0.65(+3.50%)
Dec 07, 2015 19.14 19.21 18.63 18.63 741 -1.78(-8.72%)
Dec 04, 2015 20.25 20.63 20.25 20.41 1,450 -0.77(-3.64%)
Dec 03, 2015 21.16 21.22 21.16 21.18 721 -0.59(-2.70%)
Dec 02, 2015 22.00 22.00 21.70 21.77 930 -0.64(-2.86%)
Dec 01, 2015 22.42 22.46 22.41 22.41 3,335 -0.47(-2.05%)
Nov 30, 2015 22.98 22.98 22.88 22.88 622 -0.37(-1.59%)
Nov 25, 2015 22.75 23.25 23.25 23.25 4,300 +0.25(+1.06%)
Nov 24, 2015 23.00 23.11 22.99 23.00 1,271 +0.27(+1.17%)
Nov 23, 2015 22.74 22.74 22.74 22.74 100 -0.19(-0.83%)
Nov 20, 2015 23.34 23.34 22.81 22.93 4,481 -1.07(-4.46%)
Nov 17, 2015 24.00 24.00 24.00 24.00 82 +0.19(+0.78%)
Nov 16, 2015 23.81 23.81 23.81 23.81 235 +0.56(+2.42%)
Nov 13, 2015 23.25 23.25 23.25 23.25 234 -0.87(-3.61%)
Nov 11, 2015 23.94 24.12 23.87 24.12 194 -0.30(-1.23%)
Nov 10, 2015 24.42 24.42 24.42 24.42 958 -0.43(-1.73%)
Nov 09, 2015 25.07 25.15 24.85 24.85 3,466 -0.06(-0.24%)
Nov 06, 2015 24.94 24.94 24.76 24.91 875 -0.19(-0.76%)
Nov 05, 2015 25.18 25.18 25.04 25.10 2,021 -0.48(-1.87%)
Nov 04, 2015 25.60 25.60 25.35 25.58 562 -0.32(-1.24%)
Nov 03, 2015 25.90 25.90 25.90 25.90 100 +0.55(+2.17%)
Nov 02, 2015 25.35 25.35 25.35 25.35 299 +0.56(+2.26%)
Oct 30, 2015 24.70 25.10 24.70 24.79 1,182 +0.35(+1.43%)
Oct 29, 2015 23.48 24.44 23.48 24.44 1,798 +0.65(+2.73%)
Oct 28, 2015 23.35 23.79 23.35 23.79 1,157 +0.96(+4.20%)
Oct 27, 2015 22.83 22.83 22.83 22.83 1,101 -1.06(-4.44%)
Oct 26, 2015 24.26 24.26 23.89 23.89 847 -0.29(-1.19%)
Oct 23, 2015 24.62 24.62 24.17 24.18 1,938 -0.03(-0.13%)
Oct 22, 2015 24.45 24.47 24.21 24.21 1,089 -0.78(-3.12%)
Oct 21, 2015 25.06 25.06 24.99 24.99 439 -0.31(-1.23%)
Oct 20, 2015 25.30 25.30 25.30 25.30 186 -0.25(-0.98%)
Oct 16, 2015 25.53 25.55 25.51 25.55 19 +0.04(+0.16%)
Oct 15, 2015 25.00 25.51 24.91 25.51 2,700 +0.55(+2.20%)
Oct 14, 2015 24.96 24.96 24.96 24.96 163 -0.02(-0.07%)
Oct 13, 2015 24.98 24.98 24.98 24.98 154 +0.00(+0.00%)
Oct 12, 2015 25.64 25.64 24.90 24.98 400 -0.51(-1.99%)
Oct 09, 2015 25.60 25.60 25.28 25.49 2,015 +0.10(+0.39%)
Oct 08, 2015 24.73 25.39 24.73 25.39 415 +0.17(+0.67%)
Oct 07, 2015 25.30 25.30 25.22 25.22 1,241 -0.18(-0.71%)
Oct 06, 2015 25.25 25.40 25.25 25.40 350 +0.61(+2.46%)
Oct 05, 2015 24.38 24.79 24.38 24.79 1,227 +1.05(+4.42%)
Oct 02, 2015 23.32 23.74 23.32 23.74 1,425 +0.53(+2.28%)
Oct 01, 2015 22.49 23.21 22.49 23.21 1,214 +0.59(+2.61%)
Sep 30, 2015 21.50 22.72 21.37 22.62 2,375 +1.14(+5.31%)
Sep 29, 2015 21.90 21.90 21.48 21.48 1,447 -0.84(-3.76%)
Sep 28, 2015 23.36 23.36 22.22 22.32 4,114 -1.23(-5.22%)
Sep 25, 2015 23.73 23.76 23.55 23.55 1,240 +0.43(+1.86%)
Sep 24, 2015 23.46 23.48 23.12 23.12 1,098 -1.88(-7.52%)
Sep 23, 2015 25.00 25.00 25.00 25.00 293 -0.58(-2.27%)
Sep 21, 2015 25.30 25.58 25.58 25.58 2,400 +0.14(+0.55%)
Sep 18, 2015 25.29 25.44 25.29 25.44 200 +0.05(+0.18%)
Sep 16, 2015 25.01 25.39 25.39 25.39 2,000 +0.23(+0.93%)
Sep 15, 2015 25.22 25.35 20.70 25.16 3,868 -0.05(-0.20%)
Sep 14, 2015 25.13 25.42 25.13 25.21 800 -0.09(-0.37%)
Sep 11, 2015 25.23 25.30 25.23 25.30 810 -0.70(-2.69%)
Sep 10, 2015 25.99 26.00 25.99 26.00 439 -0.65(-2.43%)
Sep 09, 2015 26.65 26.65 26.65 26.65 114 -0.12(-0.45%)
Sep 04, 2015 25.90 26.77 26.77 26.77 2,100 +0.13(+0.51%)
Sep 03, 2015 26.75 27.03 26.63 26.64 1,150 +0.09(+0.32%)
Sep 02, 2015 26.19 26.55 26.19 26.55 3,783 +0.11(+0.41%)
Sep 01, 2015 26.78 26.78 26.44 26.44 1,050 -1.00(-3.64%)
Aug 31, 2015 27.57 27.57 27.44 27.44 1,526 +0.26(+0.96%)
Aug 28, 2015 27.44 27.55 27.18 27.18 1,321 +0.41(+1.53%)
Aug 27, 2015 26.41 26.77 26.34 26.77 7,959 +1.23(+4.82%)
Aug 25, 2015 25.57 25.76 25.53 25.54 50 +0.43(+1.71%)
Aug 24, 2015 18.24 25.62 18.00 25.11 1,140 -1.21(-4.61%)
Aug 21, 2015 26.42 26.42 26.42 26.32 438 -0.95(-3.47%)
Aug 20, 2015 27.14 27.38 27.12 27.27 3,000 -0.05(-0.18%)
Aug 19, 2015 27.78 27.78 27.28 27.32 7,786 -0.46(-1.66%)
Aug 18, 2015 27.82 27.93 27.58 27.78 2,933 -0.27(-0.96%)
Aug 17, 2015 27.97 28.19 27.87 28.05 1,470 +0.23(+0.83%)
Aug 14, 2015 27.82 27.82 27.82 27.82 279 +0.01(+0.02%)
Aug 13, 2015 27.81 27.81 27.81 27.81 135 +0.00(+0.01%)
Aug 12, 2015 27.36 27.81 27.36 27.81 3,450 +0.53(+1.94%)
Aug 11, 2015 27.17 27.34 27.17 27.28 1,979 -0.22(-0.80%)
Aug 10, 2015 27.50 27.50 27.50 27.50 300 +0.77(+2.88%)
Aug 07, 2015 26.78 26.82 26.48 26.73 3,680 +0.00(+0.00%)
Aug 06, 2015 26.50 26.92 26.50 26.73 2,205 -0.27(-1.00%)
Aug 05, 2015 28.30 28.30 27.00 27.00 475 -1.00(-3.57%)
Aug 04, 2015 28.25 28.25 28.00 28.00 680 -0.26(-0.92%)
Aug 03, 2015 28.50 28.50 28.26 28.26 352 -0.81(-2.79%)
Jul 31, 2015 28.70 29.07 28.70 29.07 416 -0.01(-0.03%)
Jul 30, 2015 29.17 29.17 29.08 29.08 575 -0.09(-0.30%)
Jul 29, 2015 29.07 29.17 29.07 29.17 280 +0.50(+1.74%)
Jul 28, 2015 28.45 28.71 28.45 28.67 3,507 +0.54(+1.91%)
Jul 27, 2015 27.51 28.13 27.51 28.13 1,600 +0.31(+1.12%)
Jul 24, 2015 27.83 28.01 27.70 27.82 2,055 +0.01(+0.04%)
Jul 23, 2015 28.11 28.11 27.78 27.81 2,026 -0.00(-0.00%)
Jul 22, 2015 29.03 29.03 27.81 27.81 851 -0.76(-2.66%)
Jul 21, 2015 28.42 28.85 28.42 28.57 521 -0.18(-0.61%)
Jul 20, 2015 29.63 29.63 28.74 28.75 3,218 -0.38(-1.29%)
Jul 17, 2015 29.10 29.12 29.10 29.12 1,668 -0.51(-1.72%)
Jul 16, 2015 29.74 29.79 29.38 29.63 3,257 -0.42(-1.40%)
Jul 15, 2015 30.23 30.44 30.05 30.05 9,568 -0.34(-1.12%)
Jul 14, 2015 30.49 30.61 30.39 30.39 329 +0.37(+1.23%)
Jul 13, 2015 30.02 30.02 30.02 30.02 1,701 +0.08(+0.27%)
Jul 10, 2015 29.84 29.94 29.84 29.94 580 -0.02(-0.07%)
Jul 09, 2015 30.03 30.03 29.96 29.96 510 +0.39(+1.32%)
Jul 07, 2015 29.50 29.65 29.50 29.57 25 -0.11(-0.37%)
Jul 06, 2015 29.75 29.88 29.65 29.68 7,073 -0.10(-0.34%)
Jul 01, 2015 30.02 29.78 29.78 29.78 6,500 -0.53(-1.75%)
Jun 30, 2015 30.31 30.31 30.31 30.31 100 -0.51(-1.65%)
Jun 29, 2015 30.93 30.93 30.43 30.82 917 -0.35(-1.12%)
Jun 26, 2015 31.10 31.18 31.10 31.17 1,930 -0.26(-0.84%)
Jun 25, 2015 31.31 31.43 31.24 31.43 888 -0.13(-0.40%)
Jun 24, 2015 31.47 31.90 31.47 31.56 1,386 -0.14(-0.44%)
Jun 23, 2015 31.50 31.84 31.50 31.70 1,450 +0.05(+0.16%)
Jun 22, 2015 31.57 31.65 31.57 31.65 379 -0.37(-1.16%)
Jun 19, 2015 32.02 32.02 32.02 32.02 185 -0.02(-0.06%)
Jun 18, 2015 31.92 32.25 31.92 32.04 3,917 -0.18(-0.56%)
Jun 17, 2015 32.20 32.31 32.02 32.22 1,589 +0.08(+0.26%)
Jun 16, 2015 32.19 32.38 32.14 32.14 665 -0.12(-0.38%)
Jun 15, 2015 31.53 32.26 31.53 32.26 3,786 +0.30(+0.94%)
Jun 12, 2015 31.89 31.96 31.77 31.96 691 +0.06(+0.20%)
Jun 11, 2015 31.81 31.90 31.55 31.90 1,429 -0.16(-0.48%)
Jun 10, 2015 32.35 32.41 32.00 32.05 3,152 -0.11(-0.34%)
Jun 09, 2015 32.19 32.19 32.16 32.16 332 +0.07(+0.22%)
Jun 08, 2015 32.33 32.33 32.03 32.09 2,628 -0.37(-1.14%)
Jun 05, 2015 32.24 32.61 32.24 32.46 4,466 +0.08(+0.25%)
Jun 04, 2015 32.85 32.85 32.38 32.38 814 -0.83(-2.50%)
Jun 03, 2015 33.84 33.84 33.21 33.21 882 -0.29(-0.87%)
Jun 02, 2015 33.50 33.51 33.45 33.50 430 -0.19(-0.56%)
May 29, 2015 33.39 33.69 33.39 33.69 27 -0.10(-0.30%)
May 27, 2015 33.80 33.79 33.79 33.79 1,500 -0.06(-0.17%)
May 26, 2015 33.84 33.85 33.60 33.85 541 -0.33(-0.98%)
May 21, 2015 35.60 34.18 34.18 34.18 500 +0.03(+0.10%)
May 20, 2015 34.15 34.15 34.15 34.15 287 +0.08(+0.23%)
May 19, 2015 34.00 34.15 34.00 34.07 2,044 -0.31(-0.90%)
May 18, 2015 34.38 34.38 34.38 34.38 244 +0.21(+0.61%)
May 15, 2015 34.22 34.22 34.17 34.17 302 -0.10(-0.31%)
May 14, 2015 34.27 34.27 34.27 34.27 334 +0.05(+0.16%)
May 13, 2015 34.23 34.23 34.22 34.22 570 +0.73(+2.18%)
May 12, 2015 33.38 33.49 33.36 33.49 1,074 -0.01(-0.03%)
May 11, 2015 33.41 33.50 33.41 33.50 794 +0.03(+0.09%)
May 08, 2015 33.56 33.56 33.47 33.47 374 +0.06(+0.18%)
May 07, 2015 33.48 33.55 33.39 33.41 1,138 -0.60(-1.76%)
May 06, 2015 34.36 34.36 34.01 34.01 889 -0.44(-1.28%)
May 05, 2015 34.45 34.45 34.41 34.45 522 +0.03(+0.09%)
May 04, 2015 35.55 35.55 34.39 34.42 2,943 -0.19(-0.55%)
May 01, 2015 34.65 34.86 34.60 34.61 5,490 +0.04(+0.12%)
Apr 30, 2015 34.46 34.64 34.31 34.57 24,977 -0.08(-0.23%)
Apr 29, 2015 34.14 34.69 34.11 34.65 4,186 +0.65(+1.91%)
Apr 28, 2015 34.00 34.00 34.00 34.00 593 -0.19(-0.56%)
Apr 27, 2015 34.31 34.31 34.04 34.19 1,027 +0.20(+0.59%)
Apr 23, 2015 33.90 33.99 33.90 33.99 70 +0.22(+0.65%)
Apr 22, 2015 33.69 33.77 33.69 33.77 319 +0.08(+0.24%)
Apr 21, 2015 35.08 35.08 33.69 33.69 1,682 -0.29(-0.85%)
Apr 20, 2015 33.61 34.03 33.61 33.98 4,417 +0.34(+1.01%)
Apr 17, 2015 33.88 33.88 33.60 33.64 4,560 -0.29(-0.85%)
Apr 16, 2015 34.35 34.35 33.87 33.93 2,219 +0.11(+0.33%)
Apr 15, 2015 33.63 33.82 33.63 33.82 1,660 +0.25(+0.75%)
Apr 14, 2015 33.45 33.62 33.45 33.57 3,119 +0.41(+1.25%)
Apr 13, 2015 33.17 33.17 33.00 33.16 2,016 +0.29(+0.87%)
Apr 10, 2015 32.87 32.87 32.87 32.87 179 -0.02(-0.06%)
Apr 09, 2015 32.96 32.96 32.89 32.89 324 -0.39(-1.17%)
Apr 08, 2015 33.51 33.37 33.28 33.28 694 -0.09(-0.27%)
Apr 07, 2015 33.41 33.41 33.37 33.37 584 +0.07(+0.22%)
Apr 06, 2015 33.19 33.30 33.19 33.30 1,982 +0.30(+0.90%)
Apr 02, 2015 32.92 33.00 33.00 33.00 500 +0.03(+0.09%)
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.