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 (%)
Mar 31, 2016 20.80 21.08 20.66 21.08 10,030 +0.28(+1.33%)
Mar 30, 2016 20.26 20.81 20.26 20.80 9,905 +0.64(+3.17%)
Mar 29, 2016 20.14 20.19 19.56 20.16 14,588 +0.18(+0.91%)
Mar 28, 2016 20.33 20.33 19.92 19.98 7,201 -0.33(-1.63%)
Mar 24, 2016 20.31 20.31 20.31 20.31 800 -0.27(-1.33%)
Mar 23, 2016 21.16 21.16 20.58 20.58 3,246 -0.37(-1.75%)
Mar 22, 2016 20.95 20.95 20.95 20.95 101 +0.01(+0.05%)
Mar 21, 2016 20.94 20.94 20.94 20.94 375 +0.13(+0.62%)
Mar 17, 2016 20.52 20.81 20.81 20.81 2,400 +1.19(+6.07%)
Mar 15, 2016 19.62 19.62 19.62 19.62 1 -0.13(-0.66%)
Mar 14, 2016 19.75 19.75 19.75 19.75 4,500 +0.13(+0.66%)
Mar 11, 2016 19.62 19.62 19.62 19.62 202 +0.37(+1.92%)
Mar 10, 2016 19.25 19.25 19.25 19.25 144 -0.60(-3.02%)
Mar 08, 2016 19.85 19.85 19.85 19.85 300 -0.51(-2.51%)
Mar 07, 2016 20.43 20.43 20.36 20.36 1,101 +0.57(+2.88%)
Mar 04, 2016 18.96 20.20 18.96 19.79 1,350 -0.23(-1.15%)
Mar 03, 2016 20.27 20.27 20.00 20.02 600 +1.26(+6.72%)
Mar 02, 2016 18.76 18.76 18.76 18.76 130 +0.17(+0.91%)
Mar 01, 2016 18.28 18.65 18.28 18.59 3,939 +0.14(+0.74%)
Feb 29, 2016 18.45 18.45 18.45 18.45 275 -0.03(-0.14%)
Feb 26, 2016 18.48 18.48 18.48 18.48 204 +0.62(+3.47%)
Feb 25, 2016 17.72 17.86 17.58 17.86 1,146 +0.14(+0.79%)
Feb 24, 2016 17.38 17.72 17.38 17.72 325 -0.27(-1.50%)
Feb 23, 2016 17.99 17.99 17.99 17.99 100 -0.25(-1.37%)
Feb 22, 2016 18.24 18.24 18.24 18.24 101 +0.81(+4.65%)
Feb 19, 2016 17.29 17.43 17.24 17.43 833 -0.18(-1.04%)
Feb 18, 2016 17.75 17.75 17.52 17.61 722 -0.17(-0.93%)
Feb 17, 2016 17.28 17.78 17.28 17.78 980 +0.76(+4.47%)
Feb 16, 2016 16.64 17.02 16.64 17.02 1,205 +1.70(+11.06%)
Feb 11, 2016 15.00 15.32 15.32 15.32 900 -1.30(-7.85%)
Feb 10, 2016 16.15 16.63 16.15 16.63 3,124 +0.42(+2.59%)
Feb 09, 2016 16.29 16.29 15.79 16.21 1,454 -0.68(-4.03%)
Feb 08, 2016 16.84 17.11 16.74 16.89 1,234 -1.31(-7.20%)
Feb 05, 2016 18.12 18.64 18.09 18.20 2,446 -0.35(-1.89%)
Feb 04, 2016 18.31 18.79 18.31 18.55 3,220 +0.60(+3.34%)
Feb 03, 2016 17.76 18.00 17.76 17.95 1,277 +0.04(+0.23%)
Feb 02, 2016 17.67 17.99 17.67 17.91 904 -0.49(-2.66%)
Feb 01, 2016 18.00 18.40 17.85 18.40 960 -0.48(-2.54%)
Jan 29, 2016 18.83 18.88 18.83 18.88 395 +0.27(+1.45%)
Jan 28, 2016 18.99 19.02 18.61 18.61 801 +0.69(+3.85%)
Jan 27, 2016 17.74 18.09 17.53 17.92 5,572 -0.04(-0.22%)
Jan 26, 2016 17.75 18.09 17.49 17.96 3,637 +0.17(+0.96%)
Jan 25, 2016 17.85 18.38 17.77 17.79 976 +0.11(+0.62%)
Jan 22, 2016 17.44 18.00 17.44 17.68 1,321 +1.39(+8.52%)
Jan 21, 2016 16.29 16.29 16.29 16.29 400 +0.34(+2.14%)
Jan 20, 2016 15.45 15.95 15.40 15.95 2,353 -0.84(-5.00%)
Jan 19, 2016 17.58 17.58 16.45 16.79 1,390 -1.76(-9.49%)
Jan 14, 2016 17.79 18.55 18.55 18.55 1,600 +0.81(+4.57%)
Jan 13, 2016 18.15 18.15 17.56 17.74 959 -0.86(-4.62%)
Jan 12, 2016 19.35 19.35 18.06 18.60 1,653 -0.34(-1.80%)
Jan 11, 2016 19.20 19.20 18.94 18.94 1,000 -1.48(-7.25%)
Jan 08, 2016 20.42 20.42 20.42 20.42 100 -0.06(-0.32%)
Jan 07, 2016 20.84 21.03 20.48 20.48 1,471 -0.89(-4.17%)
Jan 06, 2016 21.70 21.70 21.38 21.38 1,393 -1.35(-5.92%)
Jan 05, 2016 22.39 22.72 22.31 22.72 1,027 -0.02(-0.08%)
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.