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 28, 2012 30.53 30.58 30.53 30.58 609 +0.17(+0.56%)
Sep 27, 2012 30.44 30.44 30.41 30.41 330 +0.10(+0.33%)
Sep 26, 2012 30.28 30.31 30.24 30.31 3,670 -0.02(-0.07%)
Sep 25, 2012 30.38 30.38 30.28 30.33 5,300 -0.24(-0.77%)
Sep 24, 2012 30.65 30.65 30.39 30.57 3,492 +0.12(+0.38%)
Sep 21, 2012 30.32 30.48 30.32 30.45 1,167 +0.28(+0.93%)
Sep 19, 2012 30.17 30.17 30.17 30.17 100 -0.09(-0.30%)
Sep 18, 2012 30.28 30.29 30.23 30.26 2,075 -0.02(-0.07%)
Sep 17, 2012 30.29 30.29 30.28 30.28 2,000 +0.13(+0.43%)
Sep 14, 2012 29.79 30.17 29.79 30.15 8,730 +0.36(+1.21%)
Sep 13, 2012 29.75 29.79 29.59 29.79 1,300 +0.21(+0.72%)
Sep 12, 2012 29.35 29.58 29.35 29.58 1,130 +0.23(+0.78%)
Sep 11, 2012 29.45 29.45 29.35 29.35 4,461 -0.39(-1.31%)
Sep 07, 2012 29.74 29.74 29.74 29.74 200 +0.06(+0.20%)
Sep 05, 2012 29.66 29.68 29.68 29.68 400 -0.06(-0.20%)
Sep 04, 2012 29.75 29.75 29.74 29.74 200 +0.05(+0.17%)
Aug 31, 2012 29.64 29.69 29.64 29.69 325 +0.19(+0.65%)
Aug 28, 2012 29.50 29.50 29.50 29.50 1,000 +0.10(+0.34%)
Aug 27, 2012 29.45 29.45 29.40 29.40 4,080 -0.01(-0.04%)
Aug 24, 2012 29.41 29.41 29.41 29.41 170 -0.01(-0.03%)
Aug 23, 2012 29.59 29.59 29.42 29.42 2,509 -0.17(-0.57%)
Aug 21, 2012 29.59 29.59 29.59 29.59 100 -0.02(-0.08%)
Aug 20, 2012 29.61 29.61 29.61 29.61 200 +0.03(+0.11%)
Aug 16, 2012 29.59 29.58 29.58 29.58 1,900 +0.10(+0.34%)
Aug 15, 2012 29.42 29.48 29.42 29.48 1,789 +0.03(+0.10%)
Aug 14, 2012 29.43 29.45 29.43 29.45 402 +0.02(+0.08%)
Aug 13, 2012 29.43 29.43 29.43 29.43 101 -0.05(-0.18%)
Aug 10, 2012 29.40 29.48 29.40 29.48 2,696 +0.23(+0.79%)
Aug 08, 2012 29.34 29.25 29.25 29.25 300 -0.31(-1.05%)
Aug 07, 2012 29.57 29.57 29.55 29.56 300 +0.03(+0.10%)
Aug 06, 2012 29.39 29.53 29.39 29.53 2,360 +0.08(+0.26%)
Aug 03, 2012 29.45 29.45 29.44 29.45 2,623 -0.25(-0.83%)
Aug 01, 2012 29.56 29.70 29.70 29.70 400 +0.20(+0.68%)
Jul 31, 2012 29.48 29.50 29.48 29.50 1,100 +0.02(+0.07%)
Jul 30, 2012 29.42 29.48 29.42 29.48 1,150 +0.28(+0.95%)
Jul 27, 2012 29.29 29.32 29.20 29.20 1,779 +0.04(+0.14%)
Jul 26, 2012 29.15 29.16 29.15 29.16 670 +0.18(+0.62%)
Jul 25, 2012 29.00 29.01 28.95 28.98 3,200 -0.40(-1.36%)
Jul 24, 2012 29.00 29.38 29.00 29.38 10,100 -0.14(-0.47%)
Jul 23, 2012 29.50 29.52 29.50 29.52 3,000 -0.24(-0.81%)
Jul 20, 2012 29.73 29.84 29.73 29.76 4,071 -0.04(-0.13%)
Jul 19, 2012 29.79 29.84 29.73 29.80 14,411 +0.09(+0.30%)
Jul 18, 2012 29.60 29.76 29.60 29.71 10,739 +0.38(+1.30%)
Jul 16, 2012 29.38 29.33 29.33 29.33 200 +0.20(+0.69%)
Jul 13, 2012 29.03 29.13 29.00 29.13 3,404 +0.30(+1.04%)
Jul 12, 2012 28.78 28.83 28.78 28.83 2,090 -0.25(-0.86%)
Jul 11, 2012 29.08 29.08 29.08 29.08 100 +0.16(+0.55%)
Jul 10, 2012 28.90 29.07 28.90 28.92 9,500 -0.18(-0.62%)
Jul 09, 2012 29.10 29.10 29.10 29.10 461 +0.20(+0.69%)
Jul 05, 2012 28.93 28.90 28.90 28.90 900 -0.02(-0.06%)
Jul 03, 2012 28.85 28.92 28.82 28.92 2,373 +0.09(+0.31%)
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.