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 (%)
May 29, 2015 33.39 33.69 33.39 33.69 27 -0.10(-0.30%)
May 27, 2015 33.80 33.79 33.79 33.79 1,500 -0.06(-0.17%)
May 26, 2015 33.84 33.85 33.60 33.85 541 -0.33(-0.98%)
May 21, 2015 35.60 34.18 34.18 34.18 500 +0.03(+0.10%)
May 20, 2015 34.15 34.15 34.15 34.15 287 +0.08(+0.23%)
May 19, 2015 34.00 34.15 34.00 34.07 2,044 -0.31(-0.90%)
May 18, 2015 34.38 34.38 34.38 34.38 244 +0.21(+0.61%)
May 15, 2015 34.22 34.22 34.17 34.17 302 -0.10(-0.31%)
May 14, 2015 34.27 34.27 34.27 34.27 334 +0.05(+0.16%)
May 13, 2015 34.23 34.23 34.22 34.22 570 +0.73(+2.18%)
May 12, 2015 33.38 33.49 33.36 33.49 1,074 -0.01(-0.03%)
May 11, 2015 33.41 33.50 33.41 33.50 794 +0.03(+0.09%)
May 08, 2015 33.56 33.56 33.47 33.47 374 +0.06(+0.18%)
May 07, 2015 33.48 33.55 33.39 33.41 1,138 -0.60(-1.76%)
May 06, 2015 34.36 34.36 34.01 34.01 889 -0.44(-1.28%)
May 05, 2015 34.45 34.45 34.41 34.45 522 +0.03(+0.09%)
May 04, 2015 35.55 35.55 34.39 34.42 2,943 -0.19(-0.55%)
May 01, 2015 34.65 34.86 34.60 34.61 5,490 +0.04(+0.12%)
Apr 30, 2015 34.46 34.64 34.31 34.57 24,977 -0.08(-0.23%)
Apr 29, 2015 34.14 34.69 34.11 34.65 4,186 +0.65(+1.91%)
Apr 28, 2015 34.00 34.00 34.00 34.00 593 -0.19(-0.56%)
Apr 27, 2015 34.31 34.31 34.04 34.19 1,027 +0.20(+0.59%)
Apr 23, 2015 33.90 33.99 33.90 33.99 70 +0.22(+0.65%)
Apr 22, 2015 33.69 33.77 33.69 33.77 319 +0.08(+0.24%)
Apr 21, 2015 35.08 35.08 33.69 33.69 1,682 -0.29(-0.85%)
Apr 20, 2015 33.61 34.03 33.61 33.98 4,417 +0.34(+1.01%)
Apr 17, 2015 33.88 33.88 33.60 33.64 4,560 -0.29(-0.85%)
Apr 16, 2015 34.35 34.35 33.87 33.93 2,219 +0.11(+0.33%)
Apr 15, 2015 33.63 33.82 33.63 33.82 1,660 +0.25(+0.75%)
Apr 14, 2015 33.45 33.62 33.45 33.57 3,119 +0.41(+1.25%)
Apr 13, 2015 33.17 33.17 33.00 33.16 2,016 +0.29(+0.87%)
Apr 10, 2015 32.87 32.87 32.87 32.87 179 -0.02(-0.06%)
Apr 09, 2015 32.96 32.96 32.89 32.89 324 -0.39(-1.17%)
Apr 08, 2015 33.51 33.37 33.28 33.28 694 -0.09(-0.27%)
Apr 07, 2015 33.41 33.41 33.37 33.37 584 +0.07(+0.22%)
Apr 06, 2015 33.19 33.30 33.19 33.30 1,982 +0.30(+0.90%)
Apr 02, 2015 32.92 33.00 33.00 33.00 500 +0.03(+0.09%)
Apr 01, 2015 33.08 33.12 32.97 32.97 1,157 +0.05(+0.15%)
Mar 31, 2015 32.85 32.92 32.81 32.92 490 +0.13(+0.40%)
Mar 30, 2015 32.78 32.78 32.78 32.79 1,178 -0.10(-0.30%)
Mar 27, 2015 32.89 32.89 32.89 32.89 294 -0.17(-0.51%)
Mar 26, 2015 32.90 33.06 32.81 33.06 1,248 +0.11(+0.33%)
Mar 25, 2015 33.12 33.12 32.95 32.95 872 -0.15(-0.45%)
Mar 24, 2015 33.36 33.43 33.10 33.10 1,490 -0.30(-0.90%)
Mar 23, 2015 32.84 33.40 32.84 33.40 10,223 +0.61(+1.85%)
Mar 20, 2015 32.90 32.98 32.69 32.79 2,546 +0.15(+0.47%)
Mar 19, 2015 32.64 32.64 32.64 32.64 710 -0.16(-0.49%)
Mar 18, 2015 32.04 32.80 31.98 32.80 6,046 +0.52(+1.61%)
Mar 17, 2015 31.86 32.28 31.67 32.28 1,946 +0.22(+0.69%)
Mar 16, 2015 32.03 32.19 31.92 32.06 1,580 -0.27(-0.83%)
Mar 13, 2015 32.13 32.33 32.13 32.33 2,267 -0.14(-0.43%)
Mar 12, 2015 32.90 32.90 32.41 32.47 4,360 -0.18(-0.56%)
Mar 11, 2015 32.74 32.80 32.65 32.65 1,107 -0.30(-0.91%)
Mar 10, 2015 33.02 33.02 32.95 32.95 1,124 -0.21(-0.63%)
Mar 09, 2015 33.74 33.74 33.16 33.16 3,275 -0.95(-2.79%)
Mar 06, 2015 34.72 34.72 34.11 34.11 438 -0.08(-0.22%)
Mar 05, 2015 34.19 34.19 34.19 34.19 319 +0.24(+0.71%)
Mar 04, 2015 33.80 33.94 33.74 33.94 784 -0.26(-0.77%)
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.