Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs MLP Infrastructure Index ETN (NY: MLPB )

23.89 +0.27 (+1.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 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, 2020 12.13 12.13 11.63 11.63 61,648 -0.45(-3.72%)
Nov 27, 2020 12.33 12.33 12.05 12.08 3,200 -0.30(-2.44%)
Nov 25, 2020 12.24 12.48 12.24 12.38 22,600 -0.08(-0.64%)
Nov 24, 2020 12.19 12.73 12.19 12.46 116,510 +0.37(+3.06%)
Nov 23, 2020 11.93 12.15 11.93 12.09 68,097 +0.47(+4.04%)
Nov 20, 2020 11.82 11.82 11.56 11.62 82,200 -0.12(-1.06%)
Nov 19, 2020 11.26 11.75 11.26 11.74 45,389 +0.40(+3.53%)
Nov 18, 2020 11.44 11.79 11.35 11.35 62,822 -0.05(-0.44%)
Nov 17, 2020 11.06 11.39 11.06 11.39 16,709 +0.23(+2.11%)
Nov 16, 2020 10.99 11.35 10.99 11.16 65,424 +0.42(+3.86%)
Nov 13, 2020 10.67 10.82 10.63 10.74 55,400 +0.26(+2.46%)
Nov 12, 2020 10.64 10.69 10.41 10.49 28,022 -0.14(-1.31%)
Nov 11, 2020 10.75 10.82 10.54 10.63 14,530 -0.10(-0.97%)
Nov 10, 2020 10.58 10.78 10.45 10.73 55,286 +0.35(+3.38%)
Nov 09, 2020 10.25 10.58 10.11 10.38 113,931 +0.85(+8.90%)
Nov 06, 2020 9.855 9.940 9.500 9.531 42,800 -0.35(-3.53%)
Nov 05, 2020 9.690 9.920 9.690 9.880 24,087 +0.25(+2.58%)
Nov 04, 2020 9.430 9.840 9.430 9.632 196,129 +0.06(+0.64%)
Nov 03, 2020 9.640 9.770 9.570 9.570 63,735 +0.09(+0.95%)
Nov 02, 2020 9.565 9.565 9.410 9.480 81,206 +0.03(+0.32%)
Oct 30, 2020 9.440 9.460 9.330 9.450 160,700 -0.11(-1.18%)
Oct 29, 2020 9.260 9.563 9.240 9.563 17,845 +0.19(+1.99%)
Oct 28, 2020 9.425 9.500 9.330 9.377 14,500 -0.35(-3.63%)
Oct 27, 2020 9.760 9.800 9.720 9.730 16,937 -0.14(-1.42%)
Oct 26, 2020 10.00 10.04 9.750 9.870 51,540 -0.37(-3.58%)
Oct 23, 2020 10.35 10.35 10.12 10.24 27,100 -0.05(-0.52%)
Oct 22, 2020 9.740 10.29 9.740 10.29 48,923 +0.52(+5.32%)
Oct 21, 2020 9.800 9.840 9.730 9.770 197,254 -0.06(-0.61%)
Oct 20, 2020 9.810 9.930 9.740 9.830 26,495 +0.11(+1.13%)
Oct 19, 2020 10.00 10.00 9.719 9.720 84,168 -0.13(-1.32%)
Oct 16, 2020 9.860 10.06 9.850 9.850 25,000 -0.22(-2.16%)
Oct 15, 2020 9.920 10.11 9.920 10.07 47,828 +0.02(+0.19%)
Oct 14, 2020 10.01 10.21 10.01 10.05 16,415 +0.17(+1.70%)
Oct 13, 2020 9.920 9.930 9.780 9.880 36,391 -0.03(-0.30%)
Oct 12, 2020 9.797 9.920 9.780 9.910 19,273 +0.04(+0.41%)
Oct 09, 2020 9.880 9.954 9.770 9.870 15,200 -0.32(-3.14%)
Oct 08, 2020 9.390 10.19 9.390 10.19 26,725 +0.58(+6.02%)
Oct 07, 2020 9.580 9.611 9.540 9.611 20,049 +0.08(+0.85%)
Oct 06, 2020 9.710 9.840 9.490 9.530 42,345 -0.23(-2.36%)
Oct 05, 2020 9.690 9.780 9.510 9.760 57,814 +0.34(+3.62%)
Oct 02, 2020 9.040 9.419 9.040 9.419 32,800 +0.14(+1.54%)
Oct 01, 2020 9.340 9.357 9.160 9.277 13,725 -0.07(-0.79%)
Sep 30, 2020 9.670 9.679 9.280 9.350 37,708 -0.17(-1.79%)
Sep 29, 2020 9.330 9.570 9.330 9.520 13,083 +0.14(+1.49%)
Sep 28, 2020 9.180 9.440 9.180 9.380 426,846 +0.22(+2.40%)
Sep 25, 2020 9.100 9.180 9.000 9.160 75,700 +0.00(+0.00%)
Sep 24, 2020 9.180 9.260 8.910 9.160 38,780 -0.09(-0.98%)
Sep 23, 2020 9.640 9.780 9.200 9.250 117,110 -0.40(-4.15%)
Sep 22, 2020 9.770 9.880 9.640 9.650 43,404 -0.12(-1.26%)
Sep 21, 2020 9.750 9.773 9.680 9.773 11,806 -0.21(-2.09%)
Sep 18, 2020 10.05 10.05 9.890 9.982 25,100 -0.08(-0.80%)
Sep 17, 2020 10.02 10.19 9.960 10.06 34,618 -0.14(-1.40%)
Sep 16, 2020 10.10 10.34 10.07 10.21 107,310 +0.19(+1.89%)
Sep 15, 2020 10.21 10.27 10.01 10.02 32,858 -0.16(-1.61%)
Sep 14, 2020 9.980 10.25 9.980 10.18 58,688 +0.29(+2.93%)
Sep 11, 2020 10.06 10.15 9.890 9.890 17,200 -0.13(-1.30%)
Sep 10, 2020 10.20 10.20 10.02 10.02 32,217 -0.23(-2.24%)
Sep 09, 2020 10.28 10.40 10.23 10.25 42,143 +0.03(+0.25%)
Sep 08, 2020 10.31 10.31 10.12 10.22 36,897 -0.24(-2.25%)
Sep 04, 2020 10.47 10.60 10.21 10.46 176,200 +0.00(+0.00%)
Sep 03, 2020 10.57 10.65 10.44 10.46 100,175 -0.14(-1.34%)
Sep 02, 2020 10.66 10.77 10.57 10.60 32,729 -0.06(-0.55%)
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.