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 (%)
Dec 31, 2014 35.33 35.69 35.69 35.69 15,600 -0.18(-0.50%)
Dec 30, 2014 35.54 35.94 35.44 35.87 5,458 +0.12(+0.34%)
Dec 29, 2014 36.17 36.17 35.26 35.75 6,813 +0.27(+0.76%)
Dec 26, 2014 35.48 35.49 35.34 35.48 10,239 -0.03(-0.08%)
Dec 23, 2014 35.41 35.51 35.51 35.51 6,300 +0.40(+1.14%)
Dec 22, 2014 36.99 36.99 34.57 35.11 7,885 -0.15(-0.43%)
Dec 19, 2014 35.30 35.47 35.10 35.26 5,054 -0.20(-0.56%)
Dec 18, 2014 35.09 35.77 35.01 35.46 12,368 +0.42(+1.20%)
Dec 17, 2014 33.96 35.08 33.95 35.04 13,087 +1.55(+4.63%)
Dec 16, 2014 32.68 33.90 32.21 33.49 4,277 +0.88(+2.70%)
Dec 15, 2014 33.30 33.72 32.55 32.61 2,914 -0.81(-2.42%)
Dec 12, 2014 32.88 33.65 32.88 33.42 15,170 -0.27(-0.80%)
Dec 11, 2014 33.84 34.78 33.61 33.69 3,019 +0.13(+0.39%)
Dec 10, 2014 34.86 34.86 33.43 33.56 16,473 -1.84(-5.20%)
Dec 09, 2014 35.00 35.44 35.00 35.40 9,093 +0.04(+0.11%)
Dec 08, 2014 37.06 37.08 35.23 35.36 6,165 -2.19(-5.83%)
Dec 05, 2014 37.96 37.96 37.49 37.55 9,582 -0.40(-1.05%)
Dec 04, 2014 37.95 38.01 37.76 37.95 7,721 +0.26(+0.69%)
Dec 03, 2014 37.25 37.77 37.25 37.69 4,438 +0.41(+1.09%)
Dec 02, 2014 36.96 37.28 36.16 37.28 1,478 +1.15(+3.20%)
Dec 01, 2014 37.11 37.50 35.78 36.13 18,167 -2.05(-5.37%)
Nov 28, 2014 38.56 38.58 38.10 38.18 7,387 -1.97(-4.91%)
Nov 26, 2014 39.87 40.15 40.15 40.15 7,300 +0.40(+1.01%)
Nov 25, 2014 39.91 40.21 39.73 39.75 6,044 -0.22(-0.55%)
Nov 24, 2014 40.15 40.16 39.97 39.97 4,129 -0.55(-1.36%)
Nov 21, 2014 41.08 41.14 40.47 40.52 4,468 -0.03(-0.07%)
Nov 20, 2014 40.22 40.63 40.22 40.55 2,035 +0.27(+0.67%)
Nov 19, 2014 40.86 40.86 40.15 40.28 1,680 +0.16(+0.40%)
Nov 18, 2014 40.10 40.18 40.10 40.12 1,803 +0.28(+0.70%)
Nov 17, 2014 39.45 39.86 39.45 39.84 2,648 +0.58(+1.48%)
Nov 14, 2014 39.23 39.32 39.22 39.26 802 +0.44(+1.13%)
Nov 13, 2014 39.10 39.12 38.75 38.82 2,421 -0.19(-0.49%)
Nov 12, 2014 38.90 39.05 38.90 39.01 2,442 +0.13(+0.33%)
Nov 11, 2014 39.12 39.12 38.88 38.88 1,087 -0.29(-0.74%)
Nov 10, 2014 39.52 39.52 39.17 39.17 2,297 -0.19(-0.48%)
Nov 07, 2014 39.29 39.36 39.25 39.36 1,481 +0.70(+1.81%)
Nov 06, 2014 38.59 38.67 38.55 38.66 1,821 +0.00(+0.00%)
Nov 05, 2014 38.38 38.68 38.35 38.66 1,587 +0.27(+0.70%)
Nov 04, 2014 38.82 38.82 38.38 38.39 4,094 -0.79(-2.02%)
Nov 03, 2014 39.86 39.86 39.12 39.18 2,147 +0.06(+0.15%)
Oct 31, 2014 39.03 39.13 38.81 39.12 3,862 +0.10(+0.26%)
Oct 30, 2014 39.41 39.41 39.02 39.02 1,587 -0.70(-1.76%)
Oct 29, 2014 39.43 39.73 39.43 39.72 1,132 -0.03(-0.08%)
Oct 28, 2014 39.75 39.75 39.75 39.75 296 +0.24(+0.61%)
Oct 27, 2014 39.45 39.51 39.45 39.51 951 -0.12(-0.31%)
Oct 24, 2014 38.02 39.74 38.02 39.63 847 -0.05(-0.12%)
Oct 23, 2014 39.77 39.80 39.66 39.68 1,797 +0.35(+0.89%)
Oct 22, 2014 39.84 39.90 39.28 39.33 4,933 -0.36(-0.90%)
Oct 21, 2014 38.02 39.92 38.02 39.69 3,910 +0.45(+1.14%)
Oct 20, 2014 39.18 39.24 39.18 39.24 200 +0.31(+0.80%)
Oct 17, 2014 39.47 39.56 38.22 38.93 3,380 -0.01(-0.03%)
Oct 16, 2014 39.31 39.31 38.94 38.94 653 +2.23(+6.08%)
Oct 15, 2014 35.96 36.72 35.96 36.71 6,563 +0.51(+1.41%)
Oct 14, 2014 36.47 36.50 34.82 36.20 4,991 -0.18(-0.50%)
Oct 13, 2014 38.17 38.40 36.38 36.38 3,941 -1.83(-4.79%)
Oct 10, 2014 38.61 38.64 37.56 38.21 9,650 -0.90(-2.30%)
Oct 09, 2014 39.82 39.82 39.11 39.11 535 -0.84(-2.11%)
Oct 08, 2014 39.77 40.04 39.77 39.95 3,675 -0.97(-2.37%)
Oct 07, 2014 41.07 41.24 40.92 40.92 742 -0.71(-1.70%)
Oct 06, 2014 41.63 41.63 41.63 41.63 115 +0.08(+0.18%)
Oct 03, 2014 41.61 41.61 41.50 41.55 1,200 +0.35(+0.85%)
Oct 02, 2014 41.43 41.43 40.61 41.20 1,152 -0.71(-1.70%)
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.