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 (%)
Nov 30, 2017 22.95 23.49 22.89 23.49 3,793 +0.89(+3.94%)
Nov 29, 2017 22.53 22.60 22.53 22.60 340 -0.37(-1.61%)
Nov 28, 2017 22.63 23.01 22.63 22.97 969 -0.15(-0.65%)
Nov 27, 2017 22.62 23.25 22.62 23.12 704 -0.11(-0.47%)
Nov 24, 2017 23.22 23.24 23.22 23.23 460 -0.09(-0.39%)
Nov 22, 2017 23.33 23.33 23.29 23.32 725 +0.26(+1.13%)
Nov 21, 2017 23.32 23.33 23.05 23.06 1,515 -0.27(-1.17%)
Nov 20, 2017 23.21 23.34 23.21 23.33 797 -0.04(-0.16%)
Nov 17, 2017 23.37 23.37 23.37 23.37 101 +0.17(+0.73%)
Nov 16, 2017 23.30 23.30 23.20 23.20 1,500 -0.07(-0.30%)
Nov 15, 2017 23.18 23.27 23.18 23.27 412 -0.08(-0.34%)
Nov 13, 2017 23.35 23.35 23.35 72 -0.43(-1.81%)
Nov 09, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Nov 08, 2017 23.62 24.22 23.62 23.86 5,318 -0.42(-1.73%)
Nov 07, 2017 23.90 24.31 23.90 24.28 6,326 +0.53(+2.23%)
Nov 06, 2017 23.75 23.75 23.75 23.75 172 +0.03(+0.13%)
Nov 03, 2017 23.67 23.72 23.58 23.72 12,899 +0.17(+0.72%)
Oct 31, 2017 23.55 23.55 23.55 4 -0.05(-0.21%)
Oct 27, 2017 23.60 23.60 23.60 1 +0.45(+1.95%)
Oct 26, 2017 22.86 23.15 22.83 23.15 1,061 +0.28(+1.22%)
Oct 25, 2017 23.16 23.16 22.85 22.87 1,476 -0.76(-3.22%)
Oct 24, 2017 23.63 23.63 23.63 23.63 227 -0.22(-0.92%)
Oct 20, 2017 23.85 23.85 23.85 2 +0.04(+0.17%)
Oct 19, 2017 23.77 23.81 23.77 23.81 203 -0.40(-1.66%)
Oct 17, 2017 24.21 24.21 24.21 15 -0.21(-0.85%)
Oct 16, 2017 24.38 24.42 24.38 24.42 305 -0.56(-2.25%)
Oct 12, 2017 24.98 24.98 24.98 3 -0.09(-0.36%)
Oct 10, 2017 25.07 25.07 25.07 113 +0.01(+0.04%)
Oct 06, 2017 25.06 25.06 25.06 1 -0.16(-0.63%)
Oct 05, 2017 25.22 25.22 25.22 25.22 120 +0.42(+1.69%)
Oct 03, 2017 24.80 24.80 24.80 0 +0.00(+0.01%)
Oct 02, 2017 24.80 24.80 24.80 24.80 195 -0.07(-0.27%)
Sep 29, 2017 24.80 24.87 24.79 24.86 628 +0.29(+1.20%)
Sep 28, 2017 24.64 24.64 24.57 24.57 1,893 -0.14(-0.58%)
Sep 27, 2017 24.66 24.79 24.66 24.71 2,491 +0.03(+0.14%)
Sep 26, 2017 24.68 24.68 24.68 24.68 495 -0.23(-0.90%)
Sep 25, 2017 24.86 24.91 24.86 24.91 1,100 +0.66(+2.70%)
Sep 22, 2017 24.25 24.25 24.23 24.25 846 -0.06(-0.25%)
Sep 21, 2017 24.52 24.52 24.20 24.31 823 -0.36(-1.46%)
Sep 20, 2017 24.67 24.67 24.67 24.67 302 +0.13(+0.51%)
Sep 19, 2017 24.54 24.54 24.54 24.54 150 +0.02(+0.10%)
Sep 18, 2017 24.52 24.52 24.52 24.52 200 +0.05(+0.19%)
Sep 15, 2017 24.47 24.47 24.47 24.47 750 -0.12(-0.48%)
Sep 14, 2017 24.61 24.66 24.53 24.59 3,636 +0.19(+0.78%)
Sep 12, 2017 24.40 24.40 24.40 0 +0.03(+0.12%)
Sep 11, 2017 24.37 24.37 24.37 24.37 400 -0.05(-0.20%)
Sep 05, 2017 24.42 24.42 24.42 0 -0.31(-1.25%)
Aug 31, 2017 24.73 24.73 24.73 0 +0.84(+3.52%)
Aug 29, 2017 23.89 23.89 23.89 0 +0.29(+1.23%)
Aug 23, 2017 23.60 34 -0.09(-0.38%)
Aug 16, 2017 23.69 60 -0.09(-0.38%)
Aug 15, 2017 24.01 24.01 23.74 23.78 1,230 -0.60(-2.45%)
Aug 10, 2017 24.38 17 +0.04(+0.15%)
Aug 09, 2017 24.34 24.34 24.34 24.34 167 -0.44(-1.77%)
Aug 07, 2017 24.78 92 -0.52(-2.06%)
Aug 02, 2017 25.30 25.30 25.30 0 +0.19(+0.76%)
Aug 01, 2017 25.15 25.15 25.11 25.11 285 +0.05(+0.18%)
Jul 31, 2017 25.06 25.06 25.06 25.06 100 -0.23(-0.93%)
Jul 25, 2017 25.30 83 +0.18(+0.71%)
Jul 24, 2017 25.12 25.12 25.12 25.12 245 -0.10(-0.40%)
Jul 20, 2017 25.22 12 -0.07(-0.28%)
Jul 19, 2017 25.23 25.29 25.23 25.29 420 -0.08(-0.32%)
Jul 18, 2017 25.25 25.37 25.25 25.37 1,338 -0.10(-0.40%)
Jul 17, 2017 25.44 25.47 25.40 25.47 701 +0.19(+0.76%)
Jul 14, 2017 25.20 25.35 25.20 25.28 4,495 +0.32(+1.29%)
Jul 10, 2017 24.96 24.96 24.96 0 -0.00(-0.01%)
Jul 07, 2017 24.92 24.96 24.92 24.96 800 -0.50(-1.95%)
Jul 06, 2017 25.53 25.53 25.46 25.46 2,000 +0.29(+1.13%)
Jul 03, 2017 25.17 25.17 25.17 25.17 6 +0.00(+0.00%)
Jun 29, 2017 25.17 1 +0.47(+1.91%)
Jun 27, 2017 24.70 1 +0.20(+0.82%)
Jun 26, 2017 24.50 24.50 24.50 24.50 102 +0.70(+2.93%)
Jun 23, 2017 23.30 23.80 23.30 23.80 1,353 +0.75(+3.26%)
Jun 22, 2017 23.05 23.05 23.05 23.05 199 -0.37(-1.59%)
Jun 21, 2017 23.39 23.42 23.39 23.42 355 +0.02(+0.08%)
Jun 20, 2017 23.45 23.45 23.40 23.40 270 -0.95(-3.88%)
Jun 19, 2017 24.48 24.48 24.35 24.35 481 +0.05(+0.21%)
Jun 16, 2017 24.13 24.30 24.13 24.30 267 -0.07(-0.29%)
Jun 15, 2017 24.50 24.50 24.30 24.37 2,483 -0.73(-2.91%)
Jun 12, 2017 25.10 75 +0.10(+0.40%)
Jun 08, 2017 25.00 110 -0.60(-2.34%)
Jun 06, 2017 25.60 1 +0.14(+0.55%)
Jun 05, 2017 25.33 25.46 25.31 25.46 1,445 -0.29(-1.12%)
Jun 01, 2017 25.75 17 +0.16(+0.63%)
May 31, 2017 25.58 25.59 25.58 25.59 800 -0.26(-1.01%)
May 30, 2017 25.76 25.85 25.76 25.85 461 -0.34(-1.30%)
May 26, 2017 26.19 26.19 26.19 26.19 219 -0.33(-1.24%)
May 24, 2017 26.52 26.52 26.52 0 -0.07(-0.28%)
May 23, 2017 26.50 26.63 26.50 26.59 1,270 +0.12(+0.47%)
May 22, 2017 26.41 26.47 26.41 26.47 701 +0.15(+0.57%)
May 19, 2017 26.29 26.32 26.29 26.32 469 +0.52(+2.02%)
May 18, 2017 25.79 25.92 25.69 25.80 1,085 -0.35(-1.34%)
May 17, 2017 26.22 26.22 26.15 26.15 499 -0.38(-1.44%)
May 15, 2017 26.53 26.53 26.53 0 +0.14(+0.55%)
May 12, 2017 26.14 26.39 26.14 26.39 1,198 +0.04(+0.14%)
May 11, 2017 26.23 26.35 26.17 26.35 4,797 +0.32(+1.23%)
May 08, 2017 26.03 26.03 26.03 0 +0.02(+0.08%)
May 05, 2017 26.01 26.01 26.01 26.01 1,003 +0.46(+1.79%)
May 04, 2017 26.07 26.07 25.39 25.55 4,302 -0.72(-2.76%)
May 03, 2017 26.27 26.27 26.27 26.27 143 -0.42(-1.57%)
May 01, 2017 26.70 26.70 26.70 0 +0.45(+1.70%)
Apr 28, 2017 26.25 26.25 26.25 26.25 425 -0.27(-1.00%)
Apr 24, 2017 26.52 25 +0.19(+0.74%)
Apr 21, 2017 26.28 26.32 26.28 26.32 760 -0.15(-0.58%)
Apr 20, 2017 26.50 26.50 26.48 26.48 300 +0.07(+0.28%)
Apr 19, 2017 26.58 26.58 26.36 26.40 1,069 -0.11(-0.42%)
Apr 18, 2017 26.32 26.61 26.32 26.51 1,078 +0.13(+0.49%)
Apr 17, 2017 26.65 26.65 26.34 26.38 2,759 -0.32(-1.20%)
Apr 13, 2017 26.70 26.70 26.70 26.70 592 -0.25(-0.93%)
Apr 11, 2017 26.95 26.95 26.95 0 -0.08(-0.29%)
Apr 10, 2017 27.00 27.03 26.99 27.03 1,800 -0.39(-1.42%)
Apr 06, 2017 27.42 18 +0.31(+1.12%)
Apr 05, 2017 27.30 27.30 27.11 27.11 834 -0.11(-0.40%)
Apr 04, 2017 27.13 27.23 27.13 27.23 1,193 +0.10(+0.35%)
Apr 03, 2017 27.13 27.13 27.13 27.13 500 +0.21(+0.78%)
Mar 31, 2017 26.71 26.92 26.71 26.92 2,600 +0.21(+0.79%)
Mar 30, 2017 26.71 26.71 26.71 26.71 100 +0.03(+0.09%)
Mar 29, 2017 26.66 26.70 26.64 26.68 1,191 +0.26(+1.00%)
Mar 28, 2017 26.17 26.56 26.17 26.42 1,437 +0.19(+0.71%)
Mar 27, 2017 26.23 26.23 26.23 26.23 106 -0.30(-1.15%)
Mar 24, 2017 26.54 26.54 26.54 26.54 338 +0.00(+0.00%)
Mar 23, 2017 26.39 26.54 26.39 26.54 1,398 +0.35(+1.33%)
Mar 22, 2017 26.15 26.19 26.15 26.19 748 -0.13(-0.51%)
Mar 21, 2017 26.27 26.37 26.15 26.32 3,474 -0.21(-0.81%)
Mar 20, 2017 26.50 26.60 26.50 26.54 1,101 -0.26(-0.97%)
Mar 17, 2017 26.71 26.80 26.71 26.80 220 -0.06(-0.22%)
Mar 16, 2017 26.86 26.86 26.86 26.86 608 -0.04(-0.15%)
Mar 15, 2017 26.75 26.91 26.60 26.90 7,003 -0.03(-0.09%)
Mar 13, 2017 26.93 180 +0.13(+0.49%)
Mar 10, 2017 26.93 26.93 26.79 26.79 1,642 -0.01(-0.02%)
Mar 09, 2017 26.81 26.92 26.80 26.80 3,189 -0.80(-2.90%)
Mar 08, 2017 27.60 27.60 27.60 27.60 375 +0.15(+0.54%)
Mar 07, 2017 27.41 27.45 27.36 27.45 2,000 -0.02(-0.06%)
Mar 06, 2017 27.51 27.51 27.47 27.47 418 -0.12(-0.44%)
Mar 03, 2017 27.67 27.72 27.55 27.59 2,321 +0.07(+0.25%)
Mar 01, 2017 27.52 50 +0.26(+0.94%)
Feb 28, 2017 27.22 27.27 27.22 27.27 572 +0.25(+0.94%)
Feb 27, 2017 27.08 27.08 27.01 27.01 905 -0.02(-0.07%)
Feb 24, 2017 27.03 27.06 27.02 27.03 892 -0.42(-1.53%)
Feb 23, 2017 27.65 27.75 27.42 27.45 1,719 -0.19(-0.67%)
Feb 22, 2017 27.71 27.71 27.64 27.64 420 -0.13(-0.45%)
Feb 21, 2017 27.76 27.76 27.76 27.76 314 +0.06(+0.23%)
Feb 17, 2017 27.70 27.70 27.70 0 -0.03(-0.11%)
Feb 13, 2017 27.73 9 -0.06(-0.20%)
Feb 09, 2017 27.78 27.78 27.78 0 +0.54(+2.00%)
Feb 08, 2017 27.24 27.24 27.24 27.24 10,867 -0.13(-0.47%)
Feb 07, 2017 27.72 27.72 27.37 27.37 740 -0.35(-1.26%)
Feb 06, 2017 27.72 27.72 27.72 27.72 447 -0.01(-0.03%)
Feb 03, 2017 27.73 27.73 27.73 27.73 208 +0.30(+1.08%)
Feb 02, 2017 27.34 27.53 27.34 27.43 8,888 +0.31(+1.14%)
Feb 01, 2017 27.16 28.23 27.12 27.12 6,978 +0.72(+2.73%)
Jan 31, 2017 26.40 26.40 26.40 26.40 200 -0.75(-2.76%)
Jan 27, 2017 27.15 106 +0.02(+0.07%)
Jan 26, 2017 27.05 27.13 27.05 27.13 7,145 +0.31(+1.16%)
Jan 25, 2017 26.45 26.82 26.45 26.82 9,693 +0.37(+1.40%)
Jan 24, 2017 25.85 26.45 25.85 26.45 6,585 +0.61(+2.36%)
Jan 23, 2017 26.29 26.29 25.84 25.84 4,329 -0.22(-0.84%)
Jan 20, 2017 26.06 26.06 26.06 26.06 450 +0.08(+0.31%)
Jan 17, 2017 25.98 140 +0.12(+0.46%)
Jan 13, 2017 25.86 25.86 25.86 0 +0.08(+0.31%)
Jan 12, 2017 25.66 25.78 25.66 25.78 6,011 -0.09(-0.34%)
Jan 11, 2017 25.87 25.87 25.87 25.87 816 -0.14(-0.55%)
Jan 10, 2017 27.00 27.00 25.97 26.01 1,164 -0.20(-0.76%)
Jan 09, 2017 26.15 26.21 26.15 26.21 2,325 -0.15(-0.58%)
Jan 06, 2017 26.36 26.36 26.36 26.36 131 +0.02(+0.08%)
Jan 05, 2017 26.26 26.34 26.26 26.34 1,283 +0.41(+1.58%)
Jan 04, 2017 22.55 25.93 22.55 25.93 1,719 -0.29(-1.09%)
Jan 03, 2017 26.22 26.22 26.22 26.22 1,050 +0.30(+1.15%)
Dec 30, 2016 25.92 25.92 25.92 0 +0.05(+0.20%)
Dec 29, 2016 25.93 25.93 25.87 25.87 584 +0.13(+0.50%)
Dec 28, 2016 25.82 25.82 25.74 25.74 1,331 -0.28(-1.09%)
Dec 27, 2016 25.65 26.07 25.65 26.02 2,864 +0.33(+1.30%)
Dec 23, 2016 25.69 25.69 25.69 0 +0.26(+1.02%)
Dec 22, 2016 25.43 25.43 25.43 25.43 370 +0.01(+0.04%)
Dec 21, 2016 25.43 25.43 25.42 25.42 2,935 +0.34(+1.37%)
Dec 20, 2016 25.04 25.08 25.01 25.08 1,062 +0.11(+0.44%)
Dec 19, 2016 24.86 24.96 24.86 24.96 1,143 +0.20(+0.81%)
Dec 16, 2016 24.76 24.76 24.76 24.76 235 +0.30(+1.21%)
Dec 14, 2016 24.47 63 -0.11(-0.46%)
Dec 13, 2016 24.55 24.65 24.55 24.58 368 +0.13(+0.52%)
Dec 09, 2016 24.45 80 -0.13(-0.52%)
Dec 08, 2016 24.37 24.58 24.37 24.58 2,407 +0.24(+0.99%)
Dec 07, 2016 24.34 24.34 24.34 24.34 2,300 +0.00(+0.00%)
Dec 02, 2016 24.34 24.34 24.34 0 +0.31(+1.27%)
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.