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 )

23.53 -0.09 (-0.38%)
Streaming Delayed Price Updated: 12:56 PM 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 (%)
Mar 31, 2020 6.720 8.159 6.050 8.159 81,601 +0.69(+9.23%)
Mar 30, 2020 7.310 7.770 7.110 7.470 634,158 -0.20(-2.61%)
Mar 27, 2020 7.550 8.190 7.550 7.670 404,800 -0.55(-6.73%)
Mar 26, 2020 8.210 8.730 7.865 8.223 92,553 +0.09(+1.16%)
Mar 25, 2020 7.420 8.380 7.360 8.129 39,456 +0.56(+7.40%)
Mar 24, 2020 7.600 7.920 7.420 7.569 186,184 -0.26(-3.33%)
Mar 23, 2020 6.980 7.830 6.980 7.830 114,680 +0.07(+0.90%)
Mar 20, 2020 8.200 9.070 7.600 7.760 163,200 +0.31(+4.16%)
Mar 19, 2020 6.210 8.110 6.210 7.450 211,479 +0.56(+8.13%)
Mar 18, 2020 6.860 6.890 5.320 6.890 199,833 -0.83(-10.71%)
Mar 17, 2020 7.830 8.220 7.455 7.717 64,699 -0.69(-8.20%)
Mar 16, 2020 7.150 8.906 7.150 8.406 117,899 -1.39(-14.23%)
Mar 13, 2020 8.080 9.820 7.500 9.800 1,003,700 +0.84(+9.31%)
Mar 12, 2020 10.55 10.55 8.860 8.965 188,347 -1.85(-17.07%)
Mar 11, 2020 12.11 12.11 10.58 10.81 44,463 -0.45(-4.00%)
Mar 10, 2020 11.00 11.49 9.630 11.26 191,991 +1.20(+11.93%)
Mar 09, 2020 13.42 14.51 9.960 10.06 1,105,704 -3.91(-27.99%)
Mar 06, 2020 14.40 14.40 13.88 13.97 186,300 -0.97(-6.52%)
Mar 05, 2020 15.02 15.15 14.90 14.94 43,853 -0.52(-3.34%)
Mar 04, 2020 15.36 15.74 15.35 15.46 54,176 -0.10(-0.67%)
Mar 03, 2020 15.71 15.94 15.38 15.56 37,595 -0.24(-1.49%)
Mar 02, 2020 15.38 15.82 15.28 15.80 49,775 +0.57(+3.74%)
Feb 28, 2020 14.65 15.23 14.58 15.23 73,500 +0.11(+0.73%)
Feb 27, 2020 15.19 15.70 14.94 15.12 714,207 -0.81(-5.08%)
Feb 26, 2020 16.38 16.45 15.93 15.93 321,400 -0.42(-2.57%)
Feb 25, 2020 16.87 16.90 16.33 16.35 359,576 -0.74(-4.33%)
Feb 24, 2020 17.20 17.20 16.91 17.09 18,103 -0.43(-2.46%)
Feb 21, 2020 17.56 17.65 17.45 17.52 81,200 -0.22(-1.24%)
Feb 20, 2020 17.86 17.94 17.73 17.74 46,727 -0.07(-0.39%)
Feb 19, 2020 17.92 17.92 17.78 17.81 54,310 -0.11(-0.62%)
Feb 18, 2020 17.88 17.93 17.85 17.92 21,602 -0.05(-0.30%)
Feb 14, 2020 17.99 17.99 17.89 17.98 40,500 +0.02(+0.08%)
Feb 13, 2020 18.07 18.07 17.92 17.96 19,595 -0.16(-0.88%)
Feb 12, 2020 18.00 18.13 17.97 18.12 26,920 +0.37(+2.07%)
Feb 11, 2020 17.69 17.81 17.68 17.75 94,549 +0.15(+0.87%)
Feb 10, 2020 17.76 17.79 17.56 17.60 82,127 -0.32(-1.79%)
Feb 07, 2020 17.92 18.02 17.89 17.92 47,100 -0.19(-1.03%)
Feb 06, 2020 18.23 18.25 18.11 18.11 14,733 -0.19(-1.05%)
Feb 05, 2020 18.45 18.53 18.30 18.30 54,823 +0.19(+1.03%)
Feb 04, 2020 17.46 18.34 17.46 18.11 59,663 +0.28(+1.56%)
Feb 03, 2020 21.55 21.55 17.83 17.83 45,748 -0.12(-0.68%)
Jan 31, 2020 18.10 18.10 17.95 17.96 15,500 -0.24(-1.29%)
Jan 30, 2020 18.05 18.24 17.99 18.19 48,678 -0.03(-0.16%)
Jan 29, 2020 18.53 18.57 18.22 18.22 99,485 -0.20(-1.09%)
Jan 28, 2020 18.41 18.50 18.31 18.42 43,548 +0.09(+0.47%)
Jan 27, 2020 18.33 18.38 18.30 18.33 8,129 -0.27(-1.44%)
Jan 24, 2020 18.83 18.83 18.59 18.60 40,400 -0.33(-1.72%)
Jan 23, 2020 18.90 19.03 18.70 18.93 23,442 -0.01(-0.06%)
Jan 22, 2020 19.50 19.50 18.94 18.94 2,260 -0.37(-1.94%)
Jan 21, 2020 19.52 19.52 19.31 19.31 29,921 -0.46(-2.31%)
Jan 17, 2020 19.80 19.80 19.77 19.77 100 -0.14(-0.69%)
Jan 16, 2020 19.95 19.95 19.90 19.91 4,783 +0.07(+0.34%)
Jan 15, 2020 19.81 19.84 19.81 19.84 1,113 +0.04(+0.18%)
Jan 14, 2020 19.81 19.81 19.81 19.81 0 +0.16(+0.81%)
Jan 13, 2020 19.93 19.93 19.65 19.65 100 +0.20(+1.02%)
Jan 10, 2020 19.52 19.52 19.45 19.45 100 -0.57(-2.83%)
Jan 09, 2020 19.98 20.06 19.98 20.01 566 -0.06(-0.31%)
Jan 08, 2020 20.07 20.07 20.07 20.07 41 -0.16(-0.80%)
Jan 07, 2020 20.24 20.24 20.24 20.24 0 +0.08(+0.39%)
Jan 06, 2020 20.16 20.16 20.16 20.16 35 +0.28(+1.43%)
Jan 03, 2020 19.70 19.87 19.70 19.87 200 +0.17(+0.85%)
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.