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 30, 2011 30.51 30.51 30.51 30.51 0 +0.11(+0.36%)
Mar 29, 2011 30.39 30.40 30.36 30.40 2,653 -0.19(-0.62%)
Mar 28, 2011 30.71 30.71 30.59 30.59 6,845 -0.04(-0.13%)
Mar 25, 2011 30.53 30.63 30.53 30.63 1,023 +0.23(+0.76%)
Mar 24, 2011 30.28 30.40 30.23 30.40 6,548 +0.30(+0.99%)
Mar 23, 2011 30.07 30.17 30.04 30.10 1,907 -0.18(-0.59%)
Mar 22, 2011 30.17 30.28 30.13 30.28 790 +0.24(+0.82%)
Mar 21, 2011 30.04 30.04 30.04 30.04 5,750 +0.25(+0.82%)
Mar 18, 2011 29.87 29.93 29.79 29.79 12,135 +0.73(+2.52%)
Mar 16, 2011 29.06 29.06 29.06 29.06 0 +0.16(+0.54%)
Mar 15, 2011 28.97 28.97 28.90 28.90 5,852 -0.35(-1.20%)
Mar 14, 2011 29.33 29.33 29.25 29.25 1,782 -0.28(-0.95%)
Mar 11, 2011 29.40 29.53 29.40 29.53 1,600 +0.14(+0.47%)
Mar 10, 2011 29.33 29.56 29.33 29.39 1,169 -0.50(-1.66%)
Mar 09, 2011 30.12 30.12 29.89 29.89 800 -0.55(-1.81%)
Mar 08, 2011 30.43 30.44 30.38 30.44 1,678 -0.13(-0.43%)
Mar 07, 2011 30.82 30.82 30.46 30.57 3,298 -0.15(-0.49%)
Mar 04, 2011 30.86 30.86 30.72 30.72 923 -0.25(-0.81%)
Mar 03, 2011 30.96 30.97 30.96 30.97 1,646 +0.11(+0.36%)
Mar 02, 2011 30.92 30.92 30.83 30.86 1,505 -0.09(-0.28%)
Mar 01, 2011 31.31 31.31 30.95 30.95 2,452 -0.10(-0.33%)
Feb 28, 2011 30.99 31.05 30.97 31.05 2,083 +0.23(+0.76%)
Feb 25, 2011 30.86 30.86 30.80 30.82 1,628 +0.29(+0.93%)
Feb 24, 2011 30.58 30.58 30.47 30.53 900 +0.07(+0.23%)
Feb 23, 2011 30.47 30.47 30.45 30.46 1,500 +0.02(+0.07%)
Feb 18, 2011 30.44 30.44 30.44 30.44 500 +0.25(+0.83%)
Feb 17, 2011 30.39 30.39 30.13 30.19 31,095 +0.12(+0.40%)
Feb 15, 2011 30.07 30.07 30.07 30.07 300 +0.26(+0.87%)
Feb 14, 2011 29.58 29.81 29.58 29.81 1,375 +0.56(+1.91%)
Feb 11, 2011 29.29 29.30 29.25 29.25 3,325 -0.06(-0.20%)
Feb 10, 2011 29.36 29.36 29.31 29.31 620 -0.04(-0.14%)
Feb 09, 2011 29.54 29.54 29.35 29.35 1,189 -0.11(-0.37%)
Feb 08, 2011 29.41 29.46 29.40 29.46 1,984 +0.01(+0.03%)
Feb 07, 2011 29.27 29.56 29.27 29.45 40,800 -0.03(-0.10%)
Feb 03, 2011 29.41 29.48 29.48 29.48 6,400 +0.39(+1.34%)
Jan 31, 2011 29.02 29.09 29.09 29.09 1,400 +0.14(+0.48%)
Jan 28, 2011 28.99 28.99 28.93 28.95 6,400 -0.09(-0.31%)
Jan 27, 2011 29.16 29.16 29.00 29.04 1,342 +0.24(+0.83%)
Jan 26, 2011 28.81 28.81 28.80 28.80 500 +0.13(+0.45%)
Jan 25, 2011 28.64 28.76 28.64 28.67 3,518 -0.06(-0.21%)
Jan 24, 2011 28.57 28.73 28.57 28.73 1,650 +0.45(+1.59%)
Jan 21, 2011 28.29 28.30 28.28 28.28 1,484 +0.15(+0.53%)
Jan 20, 2011 28.08 28.20 28.08 28.13 875 -0.80(-2.77%)
Jan 18, 2011 28.97 28.93 28.93 28.93 900 -0.09(-0.32%)
Jan 14, 2011 28.95 29.03 28.95 29.02 1,313 +0.11(+0.39%)
Jan 12, 2011 28.91 28.91 28.91 28.91 200 +0.14(+0.49%)
Jan 11, 2011 28.67 28.77 28.67 28.77 2,800 +0.30(+1.05%)
Jan 10, 2011 28.58 28.58 28.47 28.47 1,660 -0.36(-1.26%)
Jan 07, 2011 28.75 28.93 28.74 28.83 10,845 +0.08(+0.29%)
Jan 05, 2011 28.97 28.75 28.75 28.75 1,300 -0.04(-0.14%)
Jan 04, 2011 28.79 28.79 28.79 28.79 170 -0.19(-0.66%)
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.