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 (%)
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%)
Jul 02, 2012 28.83 28.83 28.83 28.83 200 +0.36(+1.27%)
Jun 29, 2012 28.45 28.47 28.45 28.47 1,500 +0.57(+2.04%)
Jun 28, 2012 27.90 27.90 27.90 27.90 100 -0.08(-0.29%)
Jun 27, 2012 27.98 27.98 27.98 27.98 200 +0.62(+2.27%)
Jun 26, 2012 27.35 27.36 27.35 27.36 400 +0.22(+0.81%)
Jun 25, 2012 27.06 27.14 27.06 27.14 700 -0.46(-1.67%)
Jun 22, 2012 27.60 27.60 27.60 27.60 400 -0.03(-0.11%)
Jun 21, 2012 27.81 27.81 27.63 27.63 365 -0.51(-1.81%)
Jun 20, 2012 28.14 28.14 28.14 28.14 100 +0.00(+0.01%)
Jun 19, 2012 28.02 28.17 28.02 28.14 394 +0.44(+1.57%)
Jun 18, 2012 27.58 27.76 27.57 27.70 8,589 -0.31(-1.11%)
Jun 15, 2012 28.01 28.01 28.01 28.01 180 -0.09(-0.32%)
Jun 13, 2012 28.10 28.10 28.10 28.10 200 +0.09(+0.32%)
Jun 12, 2012 28.20 28.20 28.01 28.01 2,875 -0.32(-1.12%)
Jun 11, 2012 28.43 28.43 28.33 28.33 2,187 +0.10(+0.34%)
Jun 08, 2012 28.23 28.23 28.23 28.23 200 -0.06(-0.21%)
Jun 07, 2012 28.55 28.55 28.29 28.29 1,130 +0.90(+3.29%)
Jun 04, 2012 27.43 27.39 27.39 27.39 600 -0.32(-1.16%)
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.