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 (%)
Sep 30, 2016 24.79 24.79 24.79 24.79 142 +0.06(+0.24%)
Sep 29, 2016 24.79 24.79 24.63 24.73 1,131 -0.09(-0.36%)
Sep 28, 2016 24.07 24.83 24.07 24.82 1,672 +0.47(+1.92%)
Sep 27, 2016 24.35 24.35 24.35 24.35 235 -0.05(-0.20%)
Sep 23, 2016 24.54 24.61 24.35 24.40 1 -0.13(-0.52%)
Sep 22, 2016 24.53 24.54 24.35 24.53 900 +0.43(+1.76%)
Sep 21, 2016 23.99 24.10 23.99 24.10 300 +0.54(+2.29%)
Sep 20, 2016 23.57 23.57 23.57 23.57 112 -0.18(-0.77%)
Sep 19, 2016 23.79 23.79 23.75 23.75 534 +0.37(+1.57%)
Sep 16, 2016 23.38 23.38 23.38 23.38 634 +0.13(+0.56%)
Sep 15, 2016 23.40 23.40 23.25 23.25 608 -0.31(-1.32%)
Sep 13, 2016 23.88 23.56 23.56 23.56 1,400 -0.63(-2.60%)
Sep 12, 2016 24.01 24.19 23.92 24.19 1,535 -0.11(-0.45%)
Sep 09, 2016 24.61 24.61 24.30 24.30 1,376 -0.73(-2.92%)
Sep 08, 2016 25.13 25.13 25.03 25.03 1,301 +0.21(+0.85%)
Sep 07, 2016 24.83 24.90 24.82 24.82 440 +0.29(+1.18%)
Sep 06, 2016 24.61 24.61 24.53 24.53 284 +0.33(+1.36%)
Sep 02, 2016 24.29 24.20 24.20 24.20 600 +0.08(+0.33%)
Aug 30, 2016 24.10 24.12 24.12 24.12 600 -0.02(-0.08%)
Aug 29, 2016 24.02 24.14 23.93 24.14 1,380 +0.09(+0.37%)
Aug 26, 2016 24.11 24.15 24.02 24.05 969 +0.01(+0.04%)
Aug 25, 2016 23.94 24.05 23.94 24.04 1,776 +0.05(+0.21%)
Aug 24, 2016 24.07 24.11 23.99 23.99 6,900 -0.51(-2.08%)
Aug 19, 2016 24.50 24.50 24.50 24.50 1,500 -0.20(-0.81%)
Aug 18, 2016 24.40 24.70 24.40 24.70 1,267 +0.27(+1.10%)
Aug 16, 2016 24.43 24.43 24.43 24.43 50 +0.17(+0.70%)
Aug 15, 2016 24.49 24.49 24.26 24.26 579 +0.21(+0.87%)
Aug 12, 2016 24.13 24.13 24.05 24.05 770 +0.09(+0.39%)
Aug 11, 2016 23.68 23.96 23.68 23.96 1,148 +0.26(+1.10%)
Aug 10, 2016 23.71 23.75 23.70 23.70 684 -0.18(-0.73%)
Aug 09, 2016 24.10 24.10 23.84 23.87 2,776 -0.29(-1.20%)
Aug 08, 2016 24.25 24.42 24.16 24.16 1,895 +0.13(+0.54%)
Aug 05, 2016 23.78 24.06 23.78 24.03 1,150 +0.10(+0.42%)
Aug 04, 2016 24.11 24.11 23.89 23.93 2,410 +0.16(+0.67%)
Aug 03, 2016 23.70 23.77 23.69 23.77 6,222 -0.15(-0.64%)
Jul 29, 2016 23.79 23.92 23.79 23.92 284 +0.29(+1.23%)
Jul 28, 2016 23.45 23.63 23.45 23.63 964 -0.52(-2.17%)
Jul 27, 2016 24.16 24.16 24.16 24.16 1,002 +0.19(+0.80%)
Jul 26, 2016 24.00 24.00 23.94 23.96 1,738 -0.19(-0.79%)
Jul 25, 2016 24.09 24.16 24.08 24.16 793 -0.26(-1.07%)
Jul 22, 2016 24.34 24.42 24.31 24.42 1,176 +0.20(+0.83%)
Jul 21, 2016 24.52 24.52 24.21 24.21 2,150 -0.30(-1.22%)
Jul 20, 2016 24.25 24.52 24.25 24.52 224 +0.30(+1.26%)
Jul 19, 2016 23.97 24.27 23.97 24.21 883 -0.22(-0.90%)
Jul 18, 2016 24.42 24.45 24.41 24.43 1,126 +0.05(+0.20%)
Jul 15, 2016 23.63 24.48 23.63 24.38 1,165 +0.12(+0.50%)
Jul 13, 2016 24.26 24.26 24.26 24.26 1,000 -0.38(-1.56%)
Jul 12, 2016 24.99 24.99 24.64 24.64 444 +0.07(+0.31%)
Jul 11, 2016 24.33 24.57 24.33 24.57 1,614 +0.24(+0.98%)
Jul 08, 2016 24.04 24.33 24.48 24.33 1,900 -0.15(-0.60%)
Jul 07, 2016 24.48 24.48 24.48 24.48 200 +0.71(+3.01%)
Jul 06, 2016 23.79 23.79 23.77 23.77 534 -0.28(-1.16%)
Jul 05, 2016 24.00 24.04 23.90 24.04 1,001 -0.58(-2.36%)
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.