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

GX MLP ETF (NY: MLPA )

47.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2016 4.169 4.281 4.141 4.174 3,613,754 +0.04(+0.89%)
Jan 28, 2016 4.155 4.201 4.044 4.137 345,325 +0.17(+4.31%)
Jan 27, 2016 3.984 4.021 3.851 3.966 360,119 -0.03(-0.81%)
Jan 26, 2016 3.910 4.021 3.836 3.998 303,052 +0.13(+3.47%)
Jan 25, 2016 3.901 4.118 3.850 3.864 1,410,452 -0.10(-2.56%)
Jan 22, 2016 3.785 4.026 3.785 3.966 681,647 +0.31(+8.47%)
Jan 21, 2016 3.448 3.707 3.448 3.656 546,391 +0.20(+5.75%)
Jan 20, 2016 3.633 3.633 3.337 3.457 891,113 -0.27(-7.31%)
Jan 19, 2016 3.984 4.017 3.640 3.730 757,120 -0.23(-5.72%)
Jan 15, 2016 4.007 3.956 3.956 3.956 414,114 -0.20(-4.89%)
Jan 14, 2016 3.942 4.160 3.896 4.160 367,290 +0.24(+6.26%)
Jan 13, 2016 4.206 4.252 3.859 3.915 288,915 -0.23(-5.57%)
Jan 12, 2016 4.234 4.320 3.892 4.146 910,351 -0.02(-0.55%)
Jan 11, 2016 4.391 4.516 4.104 4.169 319,195 -0.22(-5.05%)
Jan 08, 2016 4.386 4.465 4.373 4.391 612,963 +0.05(+1.06%)
Jan 07, 2016 4.479 4.539 4.324 4.345 368,209 -0.24(-5.24%)
Jan 06, 2016 4.733 4.755 4.561 4.585 348,165 -0.25(-5.16%)
Jan 05, 2016 4.867 4.876 4.761 4.835 186,550 -0.05(-0.95%)
Jan 04, 2016 4.765 4.881 4.733 4.881 371,182 +0.08(+1.64%)
Dec 31, 2015 4.580 4.802 4.802 4.802 1,874,118 +0.21(+4.63%)
Dec 30, 2015 4.603 4.636 4.484 4.590 2,252,185 -0.06(-1.29%)
Dec 29, 2015 4.779 4.779 4.603 4.650 1,167,875 -0.04(-0.89%)
Dec 28, 2015 4.700 4.715 4.594 4.691 1,260,413 -0.10(-2.03%)
Dec 24, 2015 4.821 4.788 4.788 4.788 611,436 -0.00(-0.10%)
Dec 23, 2015 4.627 4.802 4.617 4.793 2,425,672 +0.27(+5.92%)
Dec 22, 2015 4.363 4.636 4.363 4.525 1,674,465 +0.17(+3.93%)
Dec 21, 2015 4.197 4.358 4.150 4.354 2,619,041 +0.18(+4.20%)
Dec 18, 2015 4.164 4.243 4.123 4.178 1,883,894 +0.01(+0.22%)
Dec 17, 2015 4.252 4.294 4.077 4.169 1,534,834 -0.09(-2.17%)
Dec 16, 2015 4.100 4.335 4.053 4.261 959,991 +0.16(+3.95%)
Dec 15, 2015 4.132 4.183 4.012 4.100 1,063,485 +0.06(+1.37%)
Dec 14, 2015 4.155 4.155 3.956 4.044 1,292,698 -0.11(-2.65%)
Dec 11, 2015 4.400 4.400 4.114 4.154 1,658,625 -0.29(-6.47%)
Dec 10, 2015 4.539 4.571 4.398 4.442 981,995 -0.10(-2.24%)
Dec 09, 2015 4.224 4.562 4.224 4.543 1,052,946 +0.37(+8.74%)
Dec 08, 2015 4.012 4.275 3.947 4.178 1,147,494 +0.07(+1.80%)
Dec 07, 2015 4.303 4.303 3.938 4.104 1,601,203 -0.25(-5.73%)
Dec 04, 2015 4.539 4.578 4.344 4.354 3,413,049 -0.18(-4.07%)
Dec 03, 2015 4.728 4.792 4.513 4.539 938,377 -0.16(-3.35%)
Dec 02, 2015 4.807 4.807 4.645 4.696 1,060,034 -0.12(-2.50%)
Dec 01, 2015 4.904 4.922 4.770 4.816 377,597 -0.08(-1.70%)
Nov 30, 2015 4.904 4.927 4.867 4.899 1,411,366 +0.04(+0.76%)
Nov 27, 2015 4.871 4.871 4.821 4.862 885,600 -0.02(-0.47%)
Nov 25, 2015 4.927 4.885 4.885 4.885 1,881,475 -0.03(-0.66%)
Nov 24, 2015 4.876 4.950 4.846 4.918 1,722,263 +0.09(+1.92%)
Nov 23, 2015 4.839 4.908 4.793 4.825 589,131 -0.03(-0.57%)
Nov 20, 2015 5.015 5.015 4.821 4.853 827,548 -0.14(-2.87%)
Nov 19, 2015 5.079 5.126 4.961 4.996 869,526 -0.07(-1.46%)
Nov 18, 2015 5.084 5.181 5.001 5.070 1,015,817 +0.03(+0.64%)
Nov 17, 2015 5.089 5.172 5.024 5.038 456,132 -0.06(-1.27%)
Nov 16, 2015 4.908 5.112 4.908 5.103 534,498 +0.20(+4.00%)
Nov 13, 2015 4.904 4.950 4.774 4.906 2,258,912 +0.00(+0.05%)
Nov 12, 2015 4.996 4.996 4.891 4.904 301,799 -0.16(-3.11%)
Nov 11, 2015 5.181 5.190 5.010 5.061 447,787 -0.11(-2.06%)
Nov 10, 2015 5.167 5.250 5.126 5.167 2,093,675 -0.00(-0.09%)
Nov 09, 2015 5.232 5.283 5.140 5.172 263,426 -0.05(-0.97%)
Nov 06, 2015 5.292 5.320 5.200 5.223 246,084 +0.43(+8.86%)
Nov 05, 2015 4.859 4.867 4.724 4.798 395,855 -0.03(-0.59%)
Nov 04, 2015 5.018 5.018 4.794 4.826 498,912 -0.17(-3.36%)
Nov 03, 2015 4.892 5.031 4.869 4.994 409,525 +0.15(+3.04%)
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.