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 28, 2013 33.51 33.72 33.51 33.63 1,600 +0.20(+0.60%)
Mar 26, 2013 33.32 33.43 33.43 33.43 800 +0.16(+0.48%)
Mar 25, 2013 33.50 33.50 33.16 33.27 3,317 +0.18(+0.54%)
Mar 22, 2013 33.40 33.40 32.95 33.09 978 +0.25(+0.76%)
Mar 21, 2013 32.88 32.88 32.84 32.84 300 +0.36(+1.11%)
Mar 20, 2013 32.15 32.48 32.15 32.48 5,168 +0.35(+1.09%)
Mar 19, 2013 32.01 32.13 32.01 32.13 1,900 +0.04(+0.12%)
Mar 18, 2013 31.50 32.17 31.50 32.09 1,478 -0.08(-0.25%)
Mar 15, 2013 32.21 32.21 32.17 32.17 410 -0.03(-0.09%)
Mar 14, 2013 32.16 32.20 32.09 32.20 2,000 +0.39(+1.23%)
Mar 13, 2013 32.15 32.15 31.81 31.81 3,408 -0.47(-1.46%)
Mar 12, 2013 32.59 32.59 32.14 32.28 12,092 -0.00(-0.01%)
Mar 11, 2013 32.17 32.32 32.17 32.28 1,500 +0.20(+0.64%)
Mar 08, 2013 31.93 32.09 31.93 32.08 7,170 +0.34(+1.07%)
Mar 07, 2013 31.66 31.75 31.65 31.74 22,266 +0.15(+0.47%)
Mar 06, 2013 31.80 31.80 31.37 31.59 6,905 -0.36(-1.11%)
Mar 05, 2013 32.00 32.01 31.94 31.95 900 +0.09(+0.27%)
Mar 04, 2013 31.70 31.89 31.70 31.86 2,655 +0.35(+1.11%)
Mar 01, 2013 31.60 31.60 31.20 31.51 1,769 -0.06(-0.19%)
Feb 28, 2013 31.62 31.62 31.47 31.57 7,950 -0.05(-0.17%)
Feb 27, 2013 31.38 31.62 31.38 31.62 10,800 +0.35(+1.13%)
Feb 26, 2013 31.31 31.32 31.03 31.27 13,029 -0.32(-1.02%)
Feb 22, 2013 31.64 31.75 31.53 31.59 229,322 -0.06(-0.19%)
Feb 21, 2013 31.95 31.95 31.51 31.65 57,620 -0.55(-1.71%)
Feb 20, 2013 32.46 32.47 32.20 32.20 92,500 -0.24(-0.74%)
Feb 19, 2013 32.10 32.44 32.10 32.44 3,367 +0.19(+0.59%)
Feb 15, 2013 32.57 32.57 32.25 32.25 85,600 -0.20(-0.62%)
Feb 14, 2013 32.36 32.48 32.36 32.45 16,191 +0.21(+0.65%)
Feb 13, 2013 31.97 32.25 31.97 32.24 77,533 +0.37(+1.16%)
Feb 12, 2013 32.19 32.19 31.72 31.87 6,596 +0.14(+0.44%)
Feb 11, 2013 31.73 31.73 31.73 31.73 1,090 +0.23(+0.72%)
Feb 08, 2013 31.55 31.55 31.50 31.50 300 +0.11(+0.36%)
Feb 07, 2013 31.45 31.45 31.27 31.39 912 -0.07(-0.22%)
Feb 06, 2013 31.33 31.46 31.33 31.46 5,930 +0.12(+0.38%)
Feb 04, 2013 31.38 31.45 31.24 31.34 11,450 -0.15(-0.48%)
Feb 01, 2013 31.38 31.49 31.36 31.49 3,325 +0.19(+0.61%)
Jan 31, 2013 31.22 31.30 31.21 31.30 1,374 +0.19(+0.62%)
Jan 30, 2013 30.77 31.21 30.77 31.11 56,154 +0.27(+0.87%)
Jan 29, 2013 30.83 30.85 30.61 30.84 7,625 +0.11(+0.36%)
Jan 28, 2013 30.63 30.73 30.58 30.73 12,849 +0.27(+0.89%)
Jan 25, 2013 30.43 30.52 30.31 30.46 11,566 +0.19(+0.63%)
Jan 24, 2013 30.67 30.67 30.26 30.27 7,551 -0.27(-0.88%)
Jan 23, 2013 30.71 30.71 30.47 30.54 10,330 -0.14(-0.46%)
Jan 22, 2013 30.31 30.68 30.27 30.68 12,785 +0.51(+1.69%)
Jan 18, 2013 30.01 30.17 30.01 30.17 4,234 +0.20(+0.67%)
Jan 17, 2013 29.85 30.02 29.85 29.97 5,359 +0.26(+0.87%)
Jan 16, 2013 29.70 29.80 29.60 29.71 5,895 +0.05(+0.15%)
Jan 15, 2013 29.61 29.72 29.61 29.66 4,694 -0.04(-0.12%)
Jan 14, 2013 29.74 29.84 29.66 29.70 12,125 -0.09(-0.30%)
Jan 11, 2013 29.69 29.79 29.58 29.79 37,643 +0.11(+0.37%)
Jan 10, 2013 29.45 29.73 29.45 29.68 15,963 -0.27(-0.89%)
Jan 09, 2013 29.98 30.01 29.95 29.95 27,364 +0.04(+0.12%)
Jan 08, 2013 30.12 30.12 29.85 29.91 17,839 -0.18(-0.60%)
Jan 07, 2013 30.19 30.19 30.04 30.09 31,965 -0.01(-0.03%)
Jan 04, 2013 30.12 30.12 30.10 30.10 1,897 +0.19(+0.64%)
Jan 03, 2013 29.84 29.91 29.84 29.91 900 +0.24(+0.81%)
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.