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 28, 2013 35.99 35.99 35.76 35.98 3,100 +0.62(+1.75%)
Jun 26, 2013 35.20 35.36 35.20 35.36 4,175 +1.61(+4.78%)
Jun 25, 2013 33.75 33.75 33.75 33.75 250 +0.75(+2.26%)
Jun 24, 2013 33.75 33.75 32.86 33.00 5,537 -0.75(-2.21%)
Jun 21, 2013 34.20 34.50 33.75 33.75 517 +0.00(+0.00%)
Jun 20, 2013 34.71 34.71 33.75 33.75 250 -1.39(-3.96%)
Jun 18, 2013 35.03 35.14 35.14 35.14 3,100 +0.42(+1.22%)
Jun 14, 2013 34.66 34.72 34.72 34.72 1,800 +0.68(+1.99%)
Jun 13, 2013 34.20 34.20 34.04 34.04 921 -0.15(-0.44%)
Jun 12, 2013 34.47 34.47 34.16 34.19 1,304 +0.12(+0.35%)
Jun 11, 2013 34.07 34.07 34.07 34.07 100 -0.48(-1.39%)
Jun 10, 2013 34.32 34.55 34.32 34.55 2,650 +0.14(+0.40%)
Jun 07, 2013 34.10 34.41 34.00 34.41 11,345 +1.17(+3.53%)
Jun 06, 2013 33.24 33.24 33.24 33.24 100 +0.14(+0.42%)
Jun 05, 2013 33.09 33.21 33.04 33.10 5,700 -0.45(-1.34%)
Jun 04, 2013 33.79 33.79 33.55 33.55 1,071 -0.25(-0.74%)
Jun 03, 2013 33.80 33.87 33.39 33.80 7,991 +0.05(+0.16%)
May 31, 2013 34.15 34.21 33.71 33.75 1,475 -0.45(-1.32%)
May 30, 2013 33.88 34.20 33.87 34.20 2,548 -0.54(-1.56%)
May 29, 2013 35.29 35.29 34.73 34.74 2,825 -0.61(-1.72%)
May 28, 2013 35.35 35.35 35.35 35.35 500 +0.23(+0.65%)
May 24, 2013 35.35 35.35 35.11 35.12 2,766 -0.25(-0.71%)
May 23, 2013 35.16 35.37 35.01 35.37 3,846 -0.04(-0.11%)
May 22, 2013 35.44 35.72 35.41 35.41 7,866 +0.10(+0.28%)
May 21, 2013 35.29 35.32 35.15 35.31 5,716 +0.33(+0.94%)
May 20, 2013 34.95 35.04 34.93 34.98 2,840 +0.13(+0.37%)
May 17, 2013 34.83 34.94 34.79 34.85 5,135 +0.10(+0.29%)
May 16, 2013 35.07 35.07 34.75 34.75 2,025 -0.26(-0.74%)
May 15, 2013 35.02 35.02 34.90 35.01 2,800 -0.04(-0.11%)
May 13, 2013 35.06 35.15 35.02 35.05 3,850 +0.03(+0.09%)
May 10, 2013 34.74 35.07 34.74 35.02 1,200 +0.29(+0.84%)
May 09, 2013 34.40 34.73 34.40 34.73 5,175 +0.45(+1.31%)
May 08, 2013 34.13 34.39 34.13 34.28 8,138 +0.19(+0.55%)
May 07, 2013 34.04 34.13 34.04 34.09 700 +0.14(+0.42%)
May 06, 2013 33.98 34.06 33.89 33.95 1,193 +0.20(+0.59%)
May 03, 2013 33.52 33.75 33.52 33.75 1,436 +0.37(+1.11%)
May 02, 2013 33.53 33.53 33.23 33.38 2,895 -0.27(-0.80%)
May 01, 2013 33.83 33.88 33.65 33.65 646 -0.18(-0.53%)
Apr 30, 2013 33.73 33.83 33.72 33.83 2,045 +0.15(+0.45%)
Apr 29, 2013 33.60 33.68 33.58 33.68 6,489 +0.19(+0.56%)
Apr 26, 2013 33.93 33.93 33.44 33.49 2,802 -0.44(-1.29%)
Apr 25, 2013 34.15 34.15 33.93 33.93 1,100 -0.07(-0.21%)
Apr 24, 2013 34.05 34.16 34.00 34.00 2,716 -0.05(-0.15%)
Apr 23, 2013 33.83 34.06 33.82 34.05 8,137 +0.22(+0.65%)
Apr 22, 2013 33.83 33.83 33.83 33.83 900 +0.08(+0.24%)
Apr 19, 2013 33.53 33.75 33.53 33.75 900 +0.45(+1.35%)
Apr 18, 2013 33.31 33.31 33.30 33.30 254 +0.21(+0.62%)
Apr 17, 2013 33.19 33.23 33.09 33.09 705 -0.48(-1.43%)
Apr 16, 2013 33.33 33.57 33.33 33.57 679 +0.58(+1.77%)
Apr 15, 2013 33.50 33.50 32.95 32.99 11,105 -0.48(-1.43%)
Apr 12, 2013 33.50 33.50 33.45 33.47 1,400 -0.11(-0.33%)
Apr 11, 2013 33.54 33.58 33.53 33.58 1,150 -0.14(-0.42%)
Apr 10, 2013 34.40 34.40 33.71 33.72 2,846 -0.49(-1.43%)
Apr 09, 2013 34.25 34.25 34.09 34.21 549 +0.41(+1.21%)
Apr 08, 2013 33.80 33.80 33.12 33.80 3,581 +0.52(+1.56%)
Apr 05, 2013 33.05 33.28 33.05 33.28 1,221 +0.14(+0.42%)
Apr 04, 2013 33.59 33.59 33.07 33.14 1,900 +0.08(+0.24%)
Apr 03, 2013 33.47 33.47 33.05 33.06 1,325 -0.67(-1.99%)
Apr 02, 2013 33.91 33.92 33.73 33.73 600 -0.01(-0.03%)
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.