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

GX MLP ETF (NY: MLPA )

47.92 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 5.243 5.321 5.125 5.223 242,818 -0.04(-0.84%)
Aug 28, 2015 5.182 5.309 5.162 5.267 81,751 +0.07(+1.40%)
Aug 27, 2015 5.027 5.202 5.010 5.194 212,639 +0.27(+5.48%)
Aug 26, 2015 4.937 4.961 4.843 4.924 379,520 +0.04(+0.92%)
Aug 25, 2015 4.953 4.986 4.871 4.879 567,957 +0.00(+0.00%)
Aug 24, 2015 4.834 4.998 4.785 4.879 511,626 -0.14(-2.85%)
Aug 21, 2015 5.129 5.178 5.022 5.022 353,051 -0.13(-2.45%)
Aug 20, 2015 5.256 5.306 5.148 5.148 1,460,407 -0.13(-2.42%)
Aug 19, 2015 5.342 5.378 5.227 5.276 165,167 -0.09(-1.60%)
Aug 18, 2015 5.436 5.501 5.340 5.362 215,470 -0.06(-1.06%)
Aug 17, 2015 5.333 5.428 5.333 5.419 107,800 +0.09(+1.61%)
Aug 14, 2015 5.301 5.350 5.301 5.333 124,792 +0.04(+0.77%)
Aug 13, 2015 5.321 5.366 5.018 5.292 161,788 -0.07(-1.22%)
Aug 12, 2015 5.207 5.366 5.202 5.358 264,502 +0.14(+2.68%)
Aug 11, 2015 5.145 5.218 5.145 5.218 299,596 +0.01(+0.22%)
Aug 10, 2015 5.051 5.230 5.051 5.207 434,171 +0.16(+3.24%)
Aug 07, 2015 5.043 5.125 5.027 5.043 149,311 +0.48(+10.60%)
Aug 06, 2015 4.593 4.593 4.397 4.560 214,347 -0.04(-0.88%)
Aug 05, 2015 4.843 4.910 4.586 4.600 333,874 -0.25(-5.15%)
Aug 04, 2015 4.926 4.941 4.833 4.850 122,373 -0.05(-1.02%)
Aug 03, 2015 4.984 5.009 4.881 4.900 111,363 -0.12(-2.32%)
Jul 31, 2015 5.049 5.060 5.006 5.017 140,578 -0.04(-0.86%)
Jul 30, 2015 5.118 5.118 5.020 5.060 113,975 -0.06(-1.13%)
Jul 29, 2015 5.017 5.118 4.977 5.118 157,700 +0.11(+2.10%)
Jul 28, 2015 4.879 5.031 4.875 5.013 253,037 +0.14(+2.90%)
Jul 27, 2015 4.785 4.893 4.759 4.872 326,721 +0.03(+0.67%)
Jul 24, 2015 4.799 4.868 4.799 4.839 212,301 +0.05(+0.94%)
Jul 23, 2015 4.799 4.854 4.794 4.794 109,590 -0.01(-0.11%)
Jul 22, 2015 4.933 4.933 4.752 4.799 218,105 -0.13(-2.57%)
Jul 21, 2015 4.962 5.002 4.890 4.926 254,153 -0.02(-0.37%)
Jul 20, 2015 5.060 5.060 4.933 4.944 117,467 -0.11(-2.08%)
Jul 17, 2015 5.104 5.104 5.020 5.049 164,357 -0.07(-1.41%)
Jul 16, 2015 5.180 5.187 5.104 5.122 104,439 -0.07(-1.33%)
Jul 15, 2015 5.219 5.294 5.181 5.190 107,699 -0.09(-1.78%)
Jul 14, 2015 5.223 5.321 5.223 5.285 103,881 +0.04(+0.69%)
Jul 13, 2015 5.227 5.259 5.212 5.248 121,263 +0.06(+1.19%)
Jul 10, 2015 5.118 5.198 5.118 5.187 75,607 +0.07(+1.30%)
Jul 09, 2015 5.158 5.172 5.109 5.120 89,243 +0.03(+0.61%)
Jul 08, 2015 5.180 5.181 5.082 5.089 92,468 -0.12(-2.29%)
Jul 07, 2015 5.064 5.212 5.013 5.209 199,994 +0.14(+2.81%)
Jul 06, 2015 5.082 5.133 5.060 5.066 135,550 -0.07(-1.33%)
Jul 02, 2015 5.071 5.134 5.134 5.134 120,371 +0.07(+1.47%)
Jul 01, 2015 5.125 5.151 5.050 5.060 135,172 -0.07(-1.41%)
Jun 30, 2015 5.180 5.194 5.102 5.133 130,763 -0.03(-0.63%)
Jun 29, 2015 5.209 5.259 5.162 5.165 142,047 -0.09(-1.79%)
Jun 26, 2015 5.292 5.302 5.254 5.259 83,120 -0.03(-0.62%)
Jun 25, 2015 5.332 5.353 5.292 5.292 182,744 -0.04(-0.84%)
Jun 24, 2015 5.361 5.364 5.328 5.337 103,671 -0.02(-0.38%)
Jun 23, 2015 5.368 5.379 5.350 5.357 89,643 -0.01(-0.11%)
Jun 22, 2015 5.372 5.379 5.354 5.363 106,992 +0.01(+0.18%)
Jun 19, 2015 5.404 5.411 5.353 5.353 94,058 -0.06(-1.07%)
Jun 18, 2015 5.404 5.426 5.396 5.411 175,618 -0.01(-0.13%)
Jun 17, 2015 5.422 5.433 5.393 5.419 120,896 +0.01(+0.25%)
Jun 16, 2015 5.415 5.415 5.386 5.405 102,064 -0.01(-0.25%)
Jun 15, 2015 5.335 5.433 5.335 5.419 505,227 +0.05(+1.01%)
Jun 12, 2015 5.379 5.396 5.346 5.364 405,918 -0.02(-0.40%)
Jun 11, 2015 5.382 5.401 5.376 5.386 223,190 +0.01(+0.13%)
Jun 10, 2015 5.419 5.422 5.372 5.379 737,896 -0.03(-0.54%)
Jun 09, 2015 5.411 5.415 5.393 5.408 104,560 +0.01(+0.27%)
Jun 08, 2015 5.415 5.419 5.387 5.393 92,272 -0.03(-0.47%)
Jun 05, 2015 5.368 5.437 5.364 5.419 140,316 +0.00(+0.00%)
Jun 04, 2015 5.437 5.446 5.386 5.419 177,288 -0.03(-0.47%)
Jun 03, 2015 5.513 5.513 5.444 5.444 121,020 -0.06(-1.12%)
Jun 02, 2015 5.487 5.513 5.484 5.506 117,691 +0.00(+0.09%)
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.