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 (%)
Jul 29, 2011 28.65 28.90 28.65 28.90 1,713 -0.14(-0.48%)
Jul 28, 2011 28.98 29.04 28.81 29.04 2,888 +0.24(+0.83%)
Jul 27, 2011 28.76 28.81 28.73 28.80 1,497 -0.47(-1.61%)
Jul 26, 2011 29.99 29.99 29.27 29.27 500 -0.53(-1.78%)
Jul 22, 2011 29.75 29.80 29.80 29.80 1,100 +0.05(+0.18%)
Jul 21, 2011 29.70 30.00 29.70 29.75 12,802 -0.01(-0.05%)
Jul 20, 2011 29.75 29.79 29.75 29.76 838 +0.03(+0.10%)
Jul 19, 2011 29.73 29.73 29.73 29.73 808 +0.13(+0.44%)
Jul 18, 2011 29.58 29.60 29.58 29.60 525 -0.17(-0.57%)
Jul 15, 2011 29.67 29.77 29.64 29.77 1,095 +0.27(+0.92%)
Jul 14, 2011 29.51 29.51 29.50 29.50 200 -0.05(-0.17%)
Jul 13, 2011 29.62 29.62 29.55 29.55 613 +0.06(+0.20%)
Jul 12, 2011 29.50 29.50 29.49 29.49 18,570 -0.37(-1.23%)
Jul 11, 2011 30.09 30.09 29.83 29.86 2,707 -0.22(-0.74%)
Jul 08, 2011 30.05 30.08 30.02 30.08 1,115 -0.10(-0.33%)
Jul 07, 2011 30.35 30.35 30.17 30.18 400 +0.19(+0.63%)
Jul 06, 2011 29.88 30.00 29.88 29.99 867 +0.09(+0.30%)
Jul 05, 2011 30.01 30.01 29.90 29.90 350 -0.04(-0.13%)
Jul 01, 2011 29.90 29.94 29.90 29.94 790 +0.16(+0.53%)
Jun 30, 2011 29.78 29.78 29.78 29.78 100 +0.08(+0.27%)
Jun 29, 2011 29.70 29.70 29.70 29.70 135 +0.44(+1.50%)
Jun 27, 2011 30.90 29.26 29.26 29.26 7,000 +0.06(+0.20%)
Jun 24, 2011 29.19 29.20 29.19 29.20 559 +0.47(+1.65%)
Jun 23, 2011 30.20 30.20 28.73 28.73 2,235 -0.50(-1.71%)
Jun 22, 2011 29.23 29.23 29.23 29.23 100 +0.30(+1.04%)
Jun 21, 2011 28.91 28.93 28.90 28.93 2,600 +0.31(+1.08%)
Jun 20, 2011 28.49 28.62 28.49 28.62 11,549 +0.13(+0.46%)
Jun 17, 2011 28.84 28.94 28.49 28.49 3,450 -0.23(-0.80%)
Jun 16, 2011 28.75 28.75 28.72 28.72 340 -0.29(-1.00%)
Jun 15, 2011 29.31 29.39 29.01 29.01 3,286 -0.36(-1.23%)
Jun 14, 2011 30.04 30.04 29.37 29.37 700 +0.01(+0.03%)
Jun 13, 2011 29.43 29.63 29.24 29.36 1,634 -0.10(-0.34%)
Jun 10, 2011 29.20 29.46 29.20 29.46 2,230 +0.65(+2.26%)
Jun 08, 2011 28.76 28.81 28.81 28.81 4,700 +0.03(+0.10%)
Jun 07, 2011 28.81 28.81 28.68 28.78 1,235 -0.14(-0.48%)
Jun 06, 2011 29.26 29.26 28.92 28.92 1,640 -0.33(-1.13%)
Jun 03, 2011 28.98 29.25 28.91 29.25 1,726 -0.05(-0.18%)
May 24, 2011 29.43 29.43 29.30 29.30 431 -0.13(-0.43%)
May 23, 2011 29.70 29.70 29.36 29.43 1,020 -0.26(-0.88%)
May 20, 2011 29.65 29.69 29.65 29.69 2,097 +0.30(+1.02%)
May 19, 2011 29.45 29.48 29.39 29.39 1,022 +0.47(+1.63%)
May 18, 2011 28.25 28.92 28.25 28.92 1,950 +0.67(+2.38%)
May 17, 2011 28.78 28.78 28.25 28.25 1,618 -0.67(-2.32%)
May 16, 2011 29.22 29.22 28.92 28.92 1,969 -0.31(-1.06%)
May 13, 2011 29.30 29.30 29.15 29.23 700 -0.63(-2.13%)
May 11, 2011 30.40 29.86 29.86 29.86 1,100 -0.45(-1.47%)
May 09, 2011 30.31 30.31 30.31 30.31 400 +0.08(+0.26%)
May 06, 2011 29.60 30.38 29.60 30.23 2,882 +0.56(+1.89%)
May 05, 2011 29.51 29.75 29.37 29.67 10,598 -0.11(-0.37%)
May 04, 2011 30.23 30.30 29.78 29.78 1,237 -0.72(-2.36%)
May 03, 2011 30.77 30.77 30.50 30.50 1,758 -0.59(-1.90%)
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.