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 (%)
May 31, 2012 28.26 28.26 28.19 28.26 1,778 -0.39(-1.36%)
May 30, 2012 28.65 28.65 28.65 28.65 300 -0.59(-2.02%)
May 29, 2012 29.28 29.31 29.21 29.24 917 +0.23(+0.79%)
May 25, 2012 29.18 29.18 29.01 29.01 800 +0.30(+1.04%)
May 23, 2012 28.71 28.71 28.71 28.71 400 -0.12(-0.41%)
May 21, 2012 28.42 28.83 28.83 28.83 1,100 +0.68(+2.42%)
May 18, 2012 28.50 28.50 28.15 28.15 2,450 -0.45(-1.57%)
May 17, 2012 28.70 28.98 28.60 28.60 2,447 -0.45(-1.56%)
May 16, 2012 29.06 29.06 29.05 29.05 500 -0.02(-0.07%)
May 15, 2012 29.41 29.41 29.07 29.07 1,494 -0.43(-1.46%)
May 11, 2012 29.49 29.50 29.50 29.50 1,400 -0.14(-0.47%)
May 10, 2012 29.64 29.64 29.64 29.64 1,400 +0.00(+0.00%)
May 09, 2012 29.64 29.64 29.64 29.64 180 -0.46(-1.53%)
May 07, 2012 30.10 30.10 30.10 30.10 0 -0.40(-1.31%)
May 03, 2012 30.50 30.50 30.50 30.50 1,900 -0.43(-1.39%)
May 02, 2012 30.92 30.93 30.92 30.93 400 -0.07(-0.23%)
May 01, 2012 30.88 31.00 30.88 31.00 453 +0.51(+1.67%)
Apr 27, 2012 30.47 30.49 30.49 30.49 900 +0.07(+0.23%)
Apr 25, 2012 30.50 30.42 30.42 30.42 700 -0.04(-0.12%)
Apr 24, 2012 30.07 30.46 30.07 30.46 1,040 +0.21(+0.70%)
Apr 23, 2012 30.15 30.25 29.89 30.24 4,428 +0.15(+0.51%)
Apr 20, 2012 29.80 30.09 29.80 30.09 1,700 +0.28(+0.93%)
Apr 19, 2012 29.75 29.81 29.73 29.81 1,600 +0.33(+1.13%)
Apr 18, 2012 29.48 29.48 29.48 29.48 5,000 -0.13(-0.44%)
Apr 17, 2012 29.55 29.61 29.54 29.61 1,000 +0.31(+1.05%)
Apr 16, 2012 29.26 29.30 29.26 29.30 703 -0.21(-0.70%)
Apr 13, 2012 29.51 29.51 29.51 29.51 874 +0.17(+0.58%)
Apr 11, 2012 29.35 29.34 29.34 29.34 1,300 -0.19(-0.63%)
Apr 10, 2012 29.52 29.53 29.52 29.53 580 -0.57(-1.91%)
Apr 09, 2012 29.55 30.10 29.55 30.10 805 -0.18(-0.59%)
Apr 05, 2012 29.95 30.35 29.95 30.28 3,819 +0.01(+0.03%)
Apr 04, 2012 30.27 30.27 30.27 30.27 825 -0.18(-0.59%)
Apr 03, 2012 30.46 30.50 30.45 30.45 1,150 -0.08(-0.25%)
Apr 02, 2012 30.50 30.53 30.28 30.53 1,356 +0.25(+0.81%)
Mar 30, 2012 30.16 30.30 30.14 30.28 2,495 +0.34(+1.14%)
Mar 29, 2012 29.98 29.98 29.94 29.94 325 -0.08(-0.26%)
Mar 28, 2012 30.31 30.37 29.97 30.02 4,127 -0.48(-1.57%)
Mar 27, 2012 30.66 30.75 30.50 30.50 3,608 -0.19(-0.62%)
Mar 26, 2012 30.66 30.70 30.64 30.69 2,000 -0.11(-0.36%)
Mar 22, 2012 31.10 30.80 30.80 30.80 4,200 -0.16(-0.52%)
Mar 21, 2012 30.91 30.97 30.89 30.96 2,800 +0.03(+0.10%)
Mar 20, 2012 30.79 30.93 30.79 30.93 2,000 -0.05(-0.16%)
Mar 19, 2012 30.95 31.00 30.81 30.98 1,921 +0.25(+0.83%)
Mar 16, 2012 30.81 30.82 30.71 30.73 5,325 +0.09(+0.28%)
Mar 15, 2012 30.66 30.67 30.64 30.64 1,830 -0.12(-0.39%)
Mar 14, 2012 31.16 31.16 30.76 30.76 1,075 -0.28(-0.90%)
Mar 13, 2012 31.12 31.12 31.01 31.04 450 -0.16(-0.51%)
Mar 12, 2012 31.21 31.21 31.11 31.20 4,623 +0.09(+0.29%)
Mar 09, 2012 30.99 31.17 30.99 31.11 3,200 +0.20(+0.65%)
Mar 08, 2012 31.20 31.20 30.86 30.91 2,047 +0.18(+0.59%)
Mar 06, 2012 30.73 30.73 30.73 30.73 400 -0.32(-1.03%)
Mar 05, 2012 31.07 31.20 31.05 31.05 2,825 -0.25(-0.80%)
Mar 02, 2012 31.38 31.38 31.30 31.30 1,215 -0.14(-0.44%)
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.