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 (%)
Jan 31, 2014 35.87 36.49 35.66 36.37 11,628 +0.20(+0.55%)
Jan 30, 2014 36.33 36.35 36.15 36.17 5,704 +0.12(+0.33%)
Jan 29, 2014 36.00 36.26 35.98 36.05 8,874 -0.04(-0.11%)
Jan 28, 2014 36.02 36.25 35.97 36.09 13,435 +0.22(+0.61%)
Jan 27, 2014 36.00 36.10 35.57 35.87 11,540 -0.14(-0.39%)
Jan 24, 2014 36.04 36.16 36.01 36.01 3,534 -0.31(-0.85%)
Jan 23, 2014 36.28 36.39 36.26 36.32 11,792 +0.03(+0.08%)
Jan 22, 2014 35.82 36.34 35.82 36.29 22,335 +0.33(+0.92%)
Jan 21, 2014 35.72 35.96 35.72 35.96 7,417 +0.52(+1.48%)
Jan 17, 2014 35.59 35.44 35.44 35.44 24,900 -0.21(-0.60%)
Jan 16, 2014 35.25 35.65 35.25 35.65 29,782 +0.25(+0.71%)
Jan 15, 2014 35.55 35.63 35.40 35.40 6,614 -0.22(-0.62%)
Jan 14, 2014 35.39 35.66 35.39 35.62 9,881 +0.22(+0.62%)
Jan 13, 2014 35.38 35.57 35.38 35.40 5,779 +0.07(+0.19%)
Jan 10, 2014 35.95 35.95 35.32 35.33 2,805 -0.19(-0.53%)
Jan 09, 2014 35.68 35.68 35.50 35.52 1,308 -0.53(-1.48%)
Jan 08, 2014 36.10 36.20 36.05 36.05 1,011 -0.31(-0.85%)
Jan 07, 2014 36.39 36.39 36.36 36.36 841 -0.15(-0.41%)
Jan 06, 2014 36.55 36.55 36.44 36.51 3,025 -0.10(-0.27%)
Jan 03, 2014 36.55 36.61 36.43 36.61 1,791 +0.09(+0.26%)
Jan 02, 2014 36.88 36.88 36.51 36.52 1,879 -0.54(-1.46%)
Dec 31, 2013 36.84 37.06 37.06 37.06 3,700 +0.22(+0.61%)
Dec 30, 2013 36.72 36.91 36.72 36.83 1,271 +0.22(+0.59%)
Dec 27, 2013 36.47 36.62 36.47 36.62 1,220 +0.31(+0.84%)
Dec 26, 2013 36.40 36.51 36.31 36.31 1,463 +0.05(+0.14%)
Dec 24, 2013 36.40 36.40 36.14 36.26 1,413 +0.26(+0.72%)
Dec 23, 2013 35.10 36.03 35.10 36.00 6,164 +0.72(+2.04%)
Dec 20, 2013 35.07 35.28 35.07 35.28 2,577 +0.53(+1.52%)
Dec 19, 2013 34.60 34.75 34.60 34.75 1,162 +0.27(+0.78%)
Dec 18, 2013 34.40 34.48 34.37 34.48 1,801 -0.16(-0.45%)
Dec 17, 2013 34.94 34.94 34.64 34.64 1,593 -0.35(-1.00%)
Dec 16, 2013 34.90 34.99 34.90 34.99 479 +0.25(+0.72%)
Dec 13, 2013 34.31 34.74 34.31 34.74 1,515 +0.40(+1.16%)
Dec 12, 2013 34.07 34.36 34.07 34.34 2,943 +0.04(+0.12%)
Dec 11, 2013 34.40 34.45 34.30 34.30 933 -0.24(-0.68%)
Dec 10, 2013 34.70 34.73 34.50 34.54 5,526 -0.29(-0.82%)
Dec 09, 2013 34.88 34.88 34.77 34.82 1,377 -0.06(-0.17%)
Dec 06, 2013 35.19 35.19 34.76 34.88 3,161 +0.01(+0.03%)
Dec 05, 2013 35.01 35.01 34.87 34.87 2,205 -0.38(-1.08%)
Dec 04, 2013 35.25 35.30 35.17 35.25 4,201 -0.44(-1.23%)
Dec 03, 2013 35.72 35.72 35.66 35.69 1,828 -0.26(-0.72%)
Dec 02, 2013 36.36 36.36 35.95 35.95 1,862 -0.46(-1.26%)
Nov 29, 2013 36.64 36.64 36.41 36.41 300 +0.14(+0.38%)
Nov 27, 2013 36.26 36.36 36.26 36.27 1,804 -0.24(-0.66%)
Nov 26, 2013 36.54 36.54 36.51 36.51 800 +0.03(+0.08%)
Nov 25, 2013 36.50 36.50 36.46 36.48 2,354 +0.01(+0.02%)
Nov 22, 2013 36.19 36.48 36.19 36.48 1,314 +0.72(+2.01%)
Nov 20, 2013 35.94 35.76 35.76 35.76 1,200 -0.07(-0.20%)
Nov 19, 2013 36.03 36.03 35.83 35.83 920 -0.37(-1.02%)
Nov 18, 2013 36.50 36.50 36.20 36.20 4,969 -0.20(-0.55%)
Nov 15, 2013 36.28 36.40 36.07 36.40 1,979 +0.33(+0.91%)
Nov 14, 2013 35.70 36.07 35.70 36.07 800 +0.50(+1.41%)
Nov 12, 2013 35.59 35.70 35.57 35.57 2,581 +0.02(+0.06%)
Nov 11, 2013 35.51 35.62 35.50 35.55 3,071 -0.17(-0.48%)
Nov 08, 2013 35.79 35.81 35.60 35.72 5,097 -0.22(-0.61%)
Nov 07, 2013 36.27 36.27 35.79 35.94 2,580 -0.23(-0.64%)
Nov 06, 2013 36.17 36.17 36.17 36.17 1,400 +0.04(+0.11%)
Nov 05, 2013 36.34 36.34 36.07 36.13 7,354 -0.15(-0.41%)
Nov 04, 2013 36.20 36.28 36.20 36.28 928 -0.06(-0.17%)
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.