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 (%)
Jun 28, 2013 35.99 35.99 35.76 35.98 3,100 +0.62(+1.75%)
Jun 26, 2013 35.20 35.36 35.20 35.36 4,175 +1.61(+4.78%)
Jun 25, 2013 33.75 33.75 33.75 33.75 250 +0.75(+2.26%)
Jun 24, 2013 33.75 33.75 32.86 33.00 5,537 -0.75(-2.21%)
Jun 21, 2013 34.20 34.50 33.75 33.75 517 +0.00(+0.00%)
Jun 20, 2013 34.71 34.71 33.75 33.75 250 -1.39(-3.96%)
Jun 18, 2013 35.03 35.14 35.14 35.14 3,100 +0.42(+1.22%)
Jun 14, 2013 34.66 34.72 34.72 34.72 1,800 +0.68(+1.99%)
Jun 13, 2013 34.20 34.20 34.04 34.04 921 -0.15(-0.44%)
Jun 12, 2013 34.47 34.47 34.16 34.19 1,304 +0.12(+0.35%)
Jun 11, 2013 34.07 34.07 34.07 34.07 100 -0.48(-1.39%)
Jun 10, 2013 34.32 34.55 34.32 34.55 2,650 +0.14(+0.40%)
Jun 07, 2013 34.10 34.41 34.00 34.41 11,345 +1.17(+3.53%)
Jun 06, 2013 33.24 33.24 33.24 33.24 100 +0.14(+0.42%)
Jun 05, 2013 33.09 33.21 33.04 33.10 5,700 -0.45(-1.34%)
Jun 04, 2013 33.79 33.79 33.55 33.55 1,071 -0.25(-0.74%)
Jun 03, 2013 33.80 33.87 33.39 33.80 7,991 +0.05(+0.16%)
May 31, 2013 34.15 34.21 33.71 33.75 1,475 -0.45(-1.32%)
May 30, 2013 33.88 34.20 33.87 34.20 2,548 -0.54(-1.56%)
May 29, 2013 35.29 35.29 34.73 34.74 2,825 -0.61(-1.72%)
May 28, 2013 35.35 35.35 35.35 35.35 500 +0.23(+0.65%)
May 24, 2013 35.35 35.35 35.11 35.12 2,766 -0.25(-0.71%)
May 23, 2013 35.16 35.37 35.01 35.37 3,846 -0.04(-0.11%)
May 22, 2013 35.44 35.72 35.41 35.41 7,866 +0.10(+0.28%)
May 21, 2013 35.29 35.32 35.15 35.31 5,716 +0.33(+0.94%)
May 20, 2013 34.95 35.04 34.93 34.98 2,840 +0.13(+0.37%)
May 17, 2013 34.83 34.94 34.79 34.85 5,135 +0.10(+0.29%)
May 16, 2013 35.07 35.07 34.75 34.75 2,025 -0.26(-0.74%)
May 15, 2013 35.02 35.02 34.90 35.01 2,800 -0.04(-0.11%)
May 13, 2013 35.06 35.15 35.02 35.05 3,850 +0.03(+0.09%)
May 10, 2013 34.74 35.07 34.74 35.02 1,200 +0.29(+0.84%)
May 09, 2013 34.40 34.73 34.40 34.73 5,175 +0.45(+1.31%)
May 08, 2013 34.13 34.39 34.13 34.28 8,138 +0.19(+0.55%)
May 07, 2013 34.04 34.13 34.04 34.09 700 +0.14(+0.42%)
May 06, 2013 33.98 34.06 33.89 33.95 1,193 +0.20(+0.59%)
May 03, 2013 33.52 33.75 33.52 33.75 1,436 +0.37(+1.11%)
May 02, 2013 33.53 33.53 33.23 33.38 2,895 -0.27(-0.80%)
May 01, 2013 33.83 33.88 33.65 33.65 646 -0.18(-0.53%)
Apr 30, 2013 33.73 33.83 33.72 33.83 2,045 +0.15(+0.45%)
Apr 29, 2013 33.60 33.68 33.58 33.68 6,489 +0.19(+0.56%)
Apr 26, 2013 33.93 33.93 33.44 33.49 2,802 -0.44(-1.29%)
Apr 25, 2013 34.15 34.15 33.93 33.93 1,100 -0.07(-0.21%)
Apr 24, 2013 34.05 34.16 34.00 34.00 2,716 -0.05(-0.15%)
Apr 23, 2013 33.83 34.06 33.82 34.05 8,137 +0.22(+0.65%)
Apr 22, 2013 33.83 33.83 33.83 33.83 900 +0.08(+0.24%)
Apr 19, 2013 33.53 33.75 33.53 33.75 900 +0.45(+1.35%)
Apr 18, 2013 33.31 33.31 33.30 33.30 254 +0.21(+0.62%)
Apr 17, 2013 33.19 33.23 33.09 33.09 705 -0.48(-1.43%)
Apr 16, 2013 33.33 33.57 33.33 33.57 679 +0.58(+1.77%)
Apr 15, 2013 33.50 33.50 32.95 32.99 11,105 -0.48(-1.43%)
Apr 12, 2013 33.50 33.50 33.45 33.47 1,400 -0.11(-0.33%)
Apr 11, 2013 33.54 33.58 33.53 33.58 1,150 -0.14(-0.42%)
Apr 10, 2013 34.40 34.40 33.71 33.72 2,846 -0.49(-1.43%)
Apr 09, 2013 34.25 34.25 34.09 34.21 549 +0.41(+1.21%)
Apr 08, 2013 33.80 33.80 33.12 33.80 3,581 +0.52(+1.56%)
Apr 05, 2013 33.05 33.28 33.05 33.28 1,221 +0.14(+0.42%)
Apr 04, 2013 33.59 33.59 33.07 33.14 1,900 +0.08(+0.24%)
Apr 03, 2013 33.47 33.47 33.05 33.06 1,325 -0.67(-1.99%)
Apr 02, 2013 33.91 33.92 33.73 33.73 600 -0.01(-0.03%)
Apr 01, 2013 33.65 33.74 33.64 33.74 13,000 +0.11(+0.33%)
Mar 28, 2013 33.51 33.72 33.51 33.63 1,600 +0.20(+0.60%)
Mar 26, 2013 33.32 33.43 33.43 33.43 800 +0.16(+0.48%)
Mar 25, 2013 33.50 33.50 33.16 33.27 3,317 +0.18(+0.54%)
Mar 22, 2013 33.40 33.40 32.95 33.09 978 +0.25(+0.76%)
Mar 21, 2013 32.88 32.88 32.84 32.84 300 +0.36(+1.11%)
Mar 20, 2013 32.15 32.48 32.15 32.48 5,168 +0.35(+1.09%)
Mar 19, 2013 32.01 32.13 32.01 32.13 1,900 +0.04(+0.12%)
Mar 18, 2013 31.50 32.17 31.50 32.09 1,478 -0.08(-0.25%)
Mar 15, 2013 32.21 32.21 32.17 32.17 410 -0.03(-0.09%)
Mar 14, 2013 32.16 32.20 32.09 32.20 2,000 +0.39(+1.23%)
Mar 13, 2013 32.15 32.15 31.81 31.81 3,408 -0.47(-1.46%)
Mar 12, 2013 32.59 32.59 32.14 32.28 12,092 -0.00(-0.01%)
Mar 11, 2013 32.17 32.32 32.17 32.28 1,500 +0.20(+0.64%)
Mar 08, 2013 31.93 32.09 31.93 32.08 7,170 +0.34(+1.07%)
Mar 07, 2013 31.66 31.75 31.65 31.74 22,266 +0.15(+0.47%)
Mar 06, 2013 31.80 31.80 31.37 31.59 6,905 -0.36(-1.11%)
Mar 05, 2013 32.00 32.01 31.94 31.95 900 +0.09(+0.27%)
Mar 04, 2013 31.70 31.89 31.70 31.86 2,655 +0.35(+1.11%)
Mar 01, 2013 31.60 31.60 31.20 31.51 1,769 -0.06(-0.19%)
Feb 28, 2013 31.62 31.62 31.47 31.57 7,950 -0.05(-0.17%)
Feb 27, 2013 31.38 31.62 31.38 31.62 10,800 +0.35(+1.13%)
Feb 26, 2013 31.31 31.32 31.03 31.27 13,029 -0.32(-1.02%)
Feb 22, 2013 31.64 31.75 31.53 31.59 229,322 -0.06(-0.19%)
Feb 21, 2013 31.95 31.95 31.51 31.65 57,620 -0.55(-1.71%)
Feb 20, 2013 32.46 32.47 32.20 32.20 92,500 -0.24(-0.74%)
Feb 19, 2013 32.10 32.44 32.10 32.44 3,367 +0.19(+0.59%)
Feb 15, 2013 32.57 32.57 32.25 32.25 85,600 -0.20(-0.62%)
Feb 14, 2013 32.36 32.48 32.36 32.45 16,191 +0.21(+0.65%)
Feb 13, 2013 31.97 32.25 31.97 32.24 77,533 +0.37(+1.16%)
Feb 12, 2013 32.19 32.19 31.72 31.87 6,596 +0.14(+0.44%)
Feb 11, 2013 31.73 31.73 31.73 31.73 1,090 +0.23(+0.72%)
Feb 08, 2013 31.55 31.55 31.50 31.50 300 +0.11(+0.36%)
Feb 07, 2013 31.45 31.45 31.27 31.39 912 -0.07(-0.22%)
Feb 06, 2013 31.33 31.46 31.33 31.46 5,930 +0.12(+0.38%)
Feb 04, 2013 31.38 31.45 31.24 31.34 11,450 -0.15(-0.48%)
Feb 01, 2013 31.38 31.49 31.36 31.49 3,325 +0.19(+0.61%)
Jan 31, 2013 31.22 31.30 31.21 31.30 1,374 +0.19(+0.62%)
Jan 30, 2013 30.77 31.21 30.77 31.11 56,154 +0.27(+0.87%)
Jan 29, 2013 30.83 30.85 30.61 30.84 7,625 +0.11(+0.36%)
Jan 28, 2013 30.63 30.73 30.58 30.73 12,849 +0.27(+0.89%)
Jan 25, 2013 30.43 30.52 30.31 30.46 11,566 +0.19(+0.63%)
Jan 24, 2013 30.67 30.67 30.26 30.27 7,551 -0.27(-0.88%)
Jan 23, 2013 30.71 30.71 30.47 30.54 10,330 -0.14(-0.46%)
Jan 22, 2013 30.31 30.68 30.27 30.68 12,785 +0.51(+1.69%)
Jan 18, 2013 30.01 30.17 30.01 30.17 4,234 +0.20(+0.67%)
Jan 17, 2013 29.85 30.02 29.85 29.97 5,359 +0.26(+0.87%)
Jan 16, 2013 29.70 29.80 29.60 29.71 5,895 +0.05(+0.15%)
Jan 15, 2013 29.61 29.72 29.61 29.66 4,694 -0.04(-0.12%)
Jan 14, 2013 29.74 29.84 29.66 29.70 12,125 -0.09(-0.30%)
Jan 11, 2013 29.69 29.79 29.58 29.79 37,643 +0.11(+0.37%)
Jan 10, 2013 29.45 29.73 29.45 29.68 15,963 -0.27(-0.89%)
Jan 09, 2013 29.98 30.01 29.95 29.95 27,364 +0.04(+0.12%)
Jan 08, 2013 30.12 30.12 29.85 29.91 17,839 -0.18(-0.60%)
Jan 07, 2013 30.19 30.19 30.04 30.09 31,965 -0.01(-0.03%)
Jan 04, 2013 30.12 30.12 30.10 30.10 1,897 +0.19(+0.64%)
Jan 03, 2013 29.84 29.91 29.84 29.91 900 +0.24(+0.81%)
Jan 02, 2013 29.62 29.67 28.56 29.67 5,388 +1.11(+3.89%)
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%)
Oct 01, 2012 30.83 30.83 30.83 30.83 150 +0.25(+0.82%)
Sep 28, 2012 30.53 30.58 30.53 30.58 609 +0.17(+0.56%)
Sep 27, 2012 30.44 30.44 30.41 30.41 330 +0.10(+0.33%)
Sep 26, 2012 30.28 30.31 30.24 30.31 3,670 -0.02(-0.07%)
Sep 25, 2012 30.38 30.38 30.28 30.33 5,300 -0.24(-0.77%)
Sep 24, 2012 30.65 30.65 30.39 30.57 3,492 +0.12(+0.38%)
Sep 21, 2012 30.32 30.48 30.32 30.45 1,167 +0.28(+0.93%)
Sep 19, 2012 30.17 30.17 30.17 30.17 100 -0.09(-0.30%)
Sep 18, 2012 30.28 30.29 30.23 30.26 2,075 -0.02(-0.07%)
Sep 17, 2012 30.29 30.29 30.28 30.28 2,000 +0.13(+0.43%)
Sep 14, 2012 29.79 30.17 29.79 30.15 8,730 +0.36(+1.21%)
Sep 13, 2012 29.75 29.79 29.59 29.79 1,300 +0.21(+0.72%)
Sep 12, 2012 29.35 29.58 29.35 29.58 1,130 +0.23(+0.78%)
Sep 11, 2012 29.45 29.45 29.35 29.35 4,461 -0.39(-1.31%)
Sep 07, 2012 29.74 29.74 29.74 29.74 200 +0.06(+0.20%)
Sep 05, 2012 29.66 29.68 29.68 29.68 400 -0.06(-0.20%)
Sep 04, 2012 29.75 29.75 29.74 29.74 200 +0.05(+0.17%)
Aug 31, 2012 29.64 29.69 29.64 29.69 325 +0.19(+0.65%)
Aug 28, 2012 29.50 29.50 29.50 29.50 1,000 +0.10(+0.34%)
Aug 27, 2012 29.45 29.45 29.40 29.40 4,080 -0.01(-0.04%)
Aug 24, 2012 29.41 29.41 29.41 29.41 170 -0.01(-0.03%)
Aug 23, 2012 29.59 29.59 29.42 29.42 2,509 -0.17(-0.57%)
Aug 21, 2012 29.59 29.59 29.59 29.59 100 -0.02(-0.08%)
Aug 20, 2012 29.61 29.61 29.61 29.61 200 +0.03(+0.11%)
Aug 16, 2012 29.59 29.58 29.58 29.58 1,900 +0.10(+0.34%)
Aug 15, 2012 29.42 29.48 29.42 29.48 1,789 +0.03(+0.10%)
Aug 14, 2012 29.43 29.45 29.43 29.45 402 +0.02(+0.08%)
Aug 13, 2012 29.43 29.43 29.43 29.43 101 -0.05(-0.18%)
Aug 10, 2012 29.40 29.48 29.40 29.48 2,696 +0.23(+0.79%)
Aug 08, 2012 29.34 29.25 29.25 29.25 300 -0.31(-1.05%)
Aug 07, 2012 29.57 29.57 29.55 29.56 300 +0.03(+0.10%)
Aug 06, 2012 29.39 29.53 29.39 29.53 2,360 +0.08(+0.26%)
Aug 03, 2012 29.45 29.45 29.44 29.45 2,623 -0.25(-0.83%)
Aug 01, 2012 29.56 29.70 29.70 29.70 400 +0.20(+0.68%)
Jul 31, 2012 29.48 29.50 29.48 29.50 1,100 +0.02(+0.07%)
Jul 30, 2012 29.42 29.48 29.42 29.48 1,150 +0.28(+0.95%)
Jul 27, 2012 29.29 29.32 29.20 29.20 1,779 +0.04(+0.14%)
Jul 26, 2012 29.15 29.16 29.15 29.16 670 +0.18(+0.62%)
Jul 25, 2012 29.00 29.01 28.95 28.98 3,200 -0.40(-1.36%)
Jul 24, 2012 29.00 29.38 29.00 29.38 10,100 -0.14(-0.47%)
Jul 23, 2012 29.50 29.52 29.50 29.52 3,000 -0.24(-0.81%)
Jul 20, 2012 29.73 29.84 29.73 29.76 4,071 -0.04(-0.13%)
Jul 19, 2012 29.79 29.84 29.73 29.80 14,411 +0.09(+0.30%)
Jul 18, 2012 29.60 29.76 29.60 29.71 10,739 +0.38(+1.30%)
Jul 16, 2012 29.38 29.33 29.33 29.33 200 +0.20(+0.69%)
Jul 13, 2012 29.03 29.13 29.00 29.13 3,404 +0.30(+1.04%)
Jul 12, 2012 28.78 28.83 28.78 28.83 2,090 -0.25(-0.86%)
Jul 11, 2012 29.08 29.08 29.08 29.08 100 +0.16(+0.55%)
Jul 10, 2012 28.90 29.07 28.90 28.92 9,500 -0.18(-0.62%)
Jul 09, 2012 29.10 29.10 29.10 29.10 461 +0.20(+0.69%)
Jul 05, 2012 28.93 28.90 28.90 28.90 900 -0.02(-0.06%)
Jul 03, 2012 28.85 28.92 28.82 28.92 2,373 +0.09(+0.31%)
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.