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, 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%)
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.