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 (%)
Jun 30, 2014 40.83 40.99 40.79 40.99 842 +0.14(+0.34%)
Jun 27, 2014 40.77 40.85 40.69 40.85 1,166 +0.15(+0.37%)
Jun 26, 2014 40.58 40.70 40.55 40.70 2,254 +0.07(+0.18%)
Jun 25, 2014 40.46 40.63 40.43 40.63 748 +0.15(+0.36%)
Jun 24, 2014 40.51 40.61 40.48 40.48 1,648 +0.38(+0.95%)
Jun 23, 2014 40.10 40.10 40.10 40.10 254 +0.17(+0.42%)
Jun 20, 2014 39.80 40.10 39.80 39.93 6,322 +0.57(+1.45%)
Jun 19, 2014 39.36 39.36 39.36 39.36 141 +0.00(+0.00%)
Jun 18, 2014 39.42 39.42 39.36 39.36 778 -0.47(-1.18%)
Jun 17, 2014 39.81 39.85 39.78 39.83 1,773 +0.05(+0.12%)
Jun 16, 2014 39.78 39.78 39.78 39.78 245 +0.68(+1.75%)
Jun 12, 2014 39.34 39.10 39.10 39.10 900 -0.25(-0.64%)
Jun 11, 2014 39.50 39.50 39.35 39.35 837 -0.21(-0.52%)
Jun 10, 2014 39.56 39.56 39.56 39.56 1 +0.15(+0.38%)
Jun 06, 2014 39.28 39.41 39.28 39.41 2,472 +0.46(+1.17%)
Jun 05, 2014 38.98 38.98 38.95 38.95 938 -0.05(-0.13%)
Jun 04, 2014 38.95 39.00 38.95 39.00 623 -0.01(-0.03%)
Jun 03, 2014 39.01 39.01 39.01 39.01 344 +0.16(+0.41%)
Jun 02, 2014 38.65 38.85 38.65 38.85 4,674 +0.08(+0.21%)
May 30, 2014 38.43 38.77 38.43 38.77 1,266 +0.31(+0.80%)
May 29, 2014 38.59 38.59 38.46 38.46 1,240 -0.03(-0.07%)
May 28, 2014 38.38 38.51 38.32 38.49 10,505 +0.01(+0.03%)
May 27, 2014 38.48 38.48 38.48 38.48 409 -0.03(-0.08%)
May 23, 2014 38.51 38.51 38.51 38.51 0 +0.00(+0.00%)
May 22, 2014 38.35 38.51 38.35 38.51 1,488 +0.17(+0.44%)
May 21, 2014 38.30 38.35 38.30 38.34 1,468 +0.15(+0.38%)
May 20, 2014 37.70 38.22 37.70 38.20 2,141 -0.03(-0.09%)
May 19, 2014 38.33 38.33 38.23 38.23 725 +0.07(+0.18%)
May 16, 2014 38.27 38.27 38.16 38.16 3,847 +0.08(+0.21%)
May 15, 2014 38.08 38.15 38.08 38.08 720 -0.05(-0.13%)
May 14, 2014 38.11 38.13 38.11 38.13 519 +0.20(+0.53%)
May 13, 2014 37.92 38.07 37.70 37.93 1,640 -0.13(-0.34%)
May 12, 2014 38.06 38.06 38.06 38.06 168 +0.34(+0.90%)
May 09, 2014 38.40 38.40 37.72 37.72 897 -0.38(-1.00%)
May 08, 2014 38.15 38.15 37.93 38.10 1,599 -0.24(-0.63%)
May 07, 2014 38.27 38.35 38.27 38.34 849 +0.06(+0.16%)
May 06, 2014 38.42 38.42 38.28 38.28 287 -0.01(-0.03%)
May 05, 2014 37.85 38.29 37.85 38.29 14,426 +0.49(+1.30%)
May 02, 2014 37.90 37.90 37.80 37.80 602 -0.01(-0.03%)
May 01, 2014 37.81 37.81 37.81 37.81 787 +0.26(+0.69%)
Apr 30, 2014 37.49 37.55 37.49 37.55 1,014 -0.10(-0.26%)
Apr 29, 2014 37.54 37.65 37.54 37.65 564 +0.27(+0.72%)
Apr 28, 2014 37.22 37.38 37.22 37.38 404 +0.25(+0.67%)
Apr 25, 2014 37.18 37.23 37.12 37.13 1,043 -0.23(-0.62%)
Apr 24, 2014 39.27 39.27 37.36 37.36 1,291 -0.24(-0.64%)
Apr 23, 2014 37.74 37.74 37.60 37.60 1,206 -0.10(-0.26%)
Apr 22, 2014 37.90 37.92 37.70 37.70 2,920 +0.07(+0.19%)
Apr 21, 2014 37.25 37.75 37.25 37.63 14,870 +0.48(+1.29%)
Apr 17, 2014 37.15 37.15 37.15 37.15 700 +0.03(+0.08%)
Apr 16, 2014 36.84 37.12 36.84 37.12 30,582 +0.38(+1.03%)
Apr 15, 2014 54.37 54.37 36.70 36.74 1,380 -0.23(-0.63%)
Apr 14, 2014 36.95 37.01 36.93 36.97 1,214 +0.23(+0.63%)
Apr 11, 2014 36.24 36.77 36.24 36.74 4,238 +0.50(+1.38%)
Apr 10, 2014 36.60 36.60 36.24 36.24 1,350 -0.37(-1.01%)
Apr 09, 2014 36.63 36.63 36.48 36.61 4,572 -0.46(-1.24%)
Apr 08, 2014 37.13 37.14 37.00 37.07 5,267 +0.19(+0.50%)
Apr 07, 2014 37.13 37.13 36.80 36.88 1,691 -0.49(-1.30%)
Apr 04, 2014 37.37 37.37 37.37 37.37 206 -0.02(-0.05%)
Apr 03, 2014 37.30 37.39 37.30 37.39 2,277 +0.15(+0.40%)
Apr 02, 2014 37.21 37.29 37.03 37.24 7,094 +0.15(+0.40%)
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.