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, 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%)
Mar 01, 2012 31.43 31.45 31.38 31.44 2,159 +0.10(+0.32%)
Feb 29, 2012 31.45 31.45 31.34 31.34 1,204 -0.25(-0.80%)
Feb 27, 2012 31.36 31.59 31.59 31.59 4,000 +0.23(+0.73%)
Feb 24, 2012 31.35 31.38 31.35 31.36 2,381 +0.11(+0.35%)
Feb 23, 2012 31.25 31.25 31.25 31.25 300 +0.03(+0.10%)
Feb 22, 2012 31.64 31.64 31.22 31.22 950 +0.01(+0.02%)
Feb 21, 2012 31.30 31.30 31.21 31.21 2,100 -0.01(-0.03%)
Feb 17, 2012 31.16 31.23 31.16 31.22 500 +0.58(+1.89%)
Feb 15, 2012 30.64 30.64 30.64 30.64 400 +0.13(+0.43%)
Feb 14, 2012 30.50 30.51 30.50 30.51 400 +0.04(+0.12%)
Feb 13, 2012 30.43 30.47 30.43 30.47 730 +0.02(+0.07%)
Feb 09, 2012 30.37 30.45 30.45 30.45 1,300 +0.04(+0.13%)
Feb 08, 2012 30.57 31.02 30.38 30.41 8,000 -0.03(-0.09%)
Feb 07, 2012 30.44 30.44 30.44 30.44 953 +0.04(+0.12%)
Feb 06, 2012 31.06 31.06 30.40 30.40 560 -0.03(-0.10%)
Feb 03, 2012 30.39 30.51 30.39 30.43 5,905 +0.12(+0.40%)
Feb 02, 2012 31.16 31.16 30.31 30.31 1,700 -0.37(-1.21%)
Feb 01, 2012 30.61 30.68 30.60 30.68 4,600 +0.10(+0.34%)
Jan 31, 2012 30.43 30.58 30.43 30.58 700 +0.15(+0.48%)
Jan 30, 2012 31.29 31.29 30.43 30.43 3,544 -0.04(-0.13%)
Jan 27, 2012 30.48 30.49 30.47 30.47 1,275 -0.07(-0.23%)
Jan 26, 2012 30.54 30.54 30.54 30.54 1,215 -0.03(-0.10%)
Jan 25, 2012 30.43 30.57 30.43 30.57 1,255 +0.33(+1.09%)
Jan 24, 2012 30.25 30.25 30.24 30.24 450 -0.10(-0.33%)
Jan 23, 2012 30.18 30.41 30.18 30.34 7,750 +0.28(+0.93%)
Jan 20, 2012 30.27 30.27 29.97 30.06 2,714 -0.03(-0.11%)
Jan 19, 2012 30.00 30.09 29.92 30.09 725 +0.16(+0.52%)
Jan 18, 2012 29.90 29.94 29.87 29.94 592 +0.18(+0.62%)
Jan 17, 2012 29.78 29.84 29.75 29.75 1,856 +0.15(+0.51%)
Jan 13, 2012 29.63 29.63 29.48 29.60 576 -0.33(-1.10%)
Jan 11, 2012 29.86 29.93 29.93 29.93 2,300 -0.32(-1.06%)
Jan 10, 2012 30.60 30.60 30.23 30.25 5,129 -0.34(-1.11%)
Jan 09, 2012 30.95 30.95 30.48 30.59 1,900 -0.10(-0.33%)
Jan 06, 2012 30.72 30.72 30.52 30.69 1,960 -0.06(-0.20%)
Jan 05, 2012 30.70 30.77 30.66 30.75 2,930 +0.14(+0.46%)
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.