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 30, 2013 35.12 35.12 34.61 34.69 80,169 -0.27(-0.77%)
Aug 29, 2013 35.00 35.02 34.96 34.96 10,455 -0.00(-0.01%)
Aug 28, 2013 34.96 34.96 34.96 34.96 1,455 +0.25(+0.72%)
Aug 27, 2013 34.50 34.71 34.50 34.71 5,975 +0.04(+0.13%)
Aug 26, 2013 35.03 35.14 34.67 34.67 7,641 -0.51(-1.46%)
Aug 23, 2013 35.12 35.19 35.12 35.18 12,863 +0.10(+0.29%)
Aug 22, 2013 34.89 35.09 34.89 35.08 2,900 +0.50(+1.45%)
Aug 21, 2013 34.73 34.80 34.58 34.58 7,800 -0.09(-0.26%)
Aug 20, 2013 34.62 34.75 34.58 34.67 4,976 +0.38(+1.11%)
Aug 19, 2013 34.40 34.40 34.22 34.29 2,970 -0.26(-0.75%)
Aug 16, 2013 34.79 34.79 34.55 34.55 7,816 -0.13(-0.37%)
Aug 15, 2013 34.50 34.71 34.50 34.68 3,782 +0.04(+0.12%)
Aug 14, 2013 34.63 34.68 34.49 34.64 5,380 +0.07(+0.20%)
Aug 13, 2013 34.69 34.69 34.57 34.57 328 -0.50(-1.43%)
Aug 12, 2013 35.21 35.21 35.07 35.07 320 -0.11(-0.31%)
Aug 09, 2013 35.13 35.18 35.13 35.18 1,716 -0.07(-0.20%)
Aug 08, 2013 35.42 35.42 35.25 35.25 1,436 +0.11(+0.31%)
Aug 07, 2013 53.39 35.58 35.08 35.14 1,734 -0.32(-0.90%)
Aug 05, 2013 36.00 35.46 35.46 35.46 1,800 -0.64(-1.77%)
Aug 01, 2013 35.92 36.10 36.10 36.10 1,800 +0.62(+1.75%)
Jul 31, 2013 35.48 35.48 35.48 35.48 2,350 -0.11(-0.31%)
Jul 30, 2013 35.78 35.78 35.59 35.59 5,036 -0.19(-0.53%)
Jul 29, 2013 36.18 36.18 35.71 35.78 842 -0.26(-0.72%)
Jul 26, 2013 35.67 36.04 35.67 36.04 5,200 +0.06(+0.17%)
Jul 25, 2013 36.03 36.03 35.98 35.98 4,900 +0.10(+0.28%)
Jul 24, 2013 36.94 36.94 35.65 35.88 6,039 -0.54(-1.48%)
Jul 23, 2013 36.94 36.94 36.42 36.42 1,560 -0.08(-0.22%)
Jul 22, 2013 36.40 36.59 36.39 36.50 3,650 +0.13(+0.36%)
Jul 19, 2013 36.25 36.38 36.25 36.37 2,016 +0.04(+0.11%)
Jul 18, 2013 36.44 36.64 36.33 36.33 2,302 +0.02(+0.05%)
Jul 17, 2013 36.44 36.45 36.30 36.31 7,400 -0.15(-0.41%)
Jul 16, 2013 37.25 37.25 36.27 36.46 15,114 -0.58(-1.57%)
Jul 15, 2013 36.50 37.07 36.50 37.04 6,804 +0.37(+1.01%)
Jul 12, 2013 36.39 36.67 36.28 36.67 8,497 +0.31(+0.85%)
Jul 11, 2013 36.93 37.40 36.36 36.36 3,032 -0.10(-0.27%)
Jul 10, 2013 36.61 36.61 36.46 36.46 566 +0.01(+0.03%)
Jul 09, 2013 36.79 36.45 36.31 36.45 9,346 +0.14(+0.39%)
Jul 08, 2013 35.90 36.31 35.90 36.31 2,316 +0.34(+0.95%)
Jul 05, 2013 35.99 36.06 35.88 35.97 7,160 -0.05(-0.14%)
Jul 03, 2013 35.90 36.02 35.85 36.02 3,417 -0.16(-0.46%)
Jul 01, 2013 36.13 36.19 36.19 36.19 1,500 +0.21(+0.57%)
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%)
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.