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 (%)
Apr 30, 2013 33.73 33.83 33.72 33.83 2,045 +0.15(+0.45%)
Apr 29, 2013 33.60 33.68 33.58 33.68 6,489 +0.19(+0.56%)
Apr 26, 2013 33.93 33.93 33.44 33.49 2,802 -0.44(-1.29%)
Apr 25, 2013 34.15 34.15 33.93 33.93 1,100 -0.07(-0.21%)
Apr 24, 2013 34.05 34.16 34.00 34.00 2,716 -0.05(-0.15%)
Apr 23, 2013 33.83 34.06 33.82 34.05 8,137 +0.22(+0.65%)
Apr 22, 2013 33.83 33.83 33.83 33.83 900 +0.08(+0.24%)
Apr 19, 2013 33.53 33.75 33.53 33.75 900 +0.45(+1.35%)
Apr 18, 2013 33.31 33.31 33.30 33.30 254 +0.21(+0.62%)
Apr 17, 2013 33.19 33.23 33.09 33.09 705 -0.48(-1.43%)
Apr 16, 2013 33.33 33.57 33.33 33.57 679 +0.58(+1.77%)
Apr 15, 2013 33.50 33.50 32.95 32.99 11,105 -0.48(-1.43%)
Apr 12, 2013 33.50 33.50 33.45 33.47 1,400 -0.11(-0.33%)
Apr 11, 2013 33.54 33.58 33.53 33.58 1,150 -0.14(-0.42%)
Apr 10, 2013 34.40 34.40 33.71 33.72 2,846 -0.49(-1.43%)
Apr 09, 2013 34.25 34.25 34.09 34.21 549 +0.41(+1.21%)
Apr 08, 2013 33.80 33.80 33.12 33.80 3,581 +0.52(+1.56%)
Apr 05, 2013 33.05 33.28 33.05 33.28 1,221 +0.14(+0.42%)
Apr 04, 2013 33.59 33.59 33.07 33.14 1,900 +0.08(+0.24%)
Apr 03, 2013 33.47 33.47 33.05 33.06 1,325 -0.67(-1.99%)
Apr 02, 2013 33.91 33.92 33.73 33.73 600 -0.01(-0.03%)
Apr 01, 2013 33.65 33.74 33.64 33.74 13,000 +0.11(+0.33%)
Mar 28, 2013 33.51 33.72 33.51 33.63 1,600 +0.20(+0.60%)
Mar 26, 2013 33.32 33.43 33.43 33.43 800 +0.16(+0.48%)
Mar 25, 2013 33.50 33.50 33.16 33.27 3,317 +0.18(+0.54%)
Mar 22, 2013 33.40 33.40 32.95 33.09 978 +0.25(+0.76%)
Mar 21, 2013 32.88 32.88 32.84 32.84 300 +0.36(+1.11%)
Mar 20, 2013 32.15 32.48 32.15 32.48 5,168 +0.35(+1.09%)
Mar 19, 2013 32.01 32.13 32.01 32.13 1,900 +0.04(+0.12%)
Mar 18, 2013 31.50 32.17 31.50 32.09 1,478 -0.08(-0.25%)
Mar 15, 2013 32.21 32.21 32.17 32.17 410 -0.03(-0.09%)
Mar 14, 2013 32.16 32.20 32.09 32.20 2,000 +0.39(+1.23%)
Mar 13, 2013 32.15 32.15 31.81 31.81 3,408 -0.47(-1.46%)
Mar 12, 2013 32.59 32.59 32.14 32.28 12,092 -0.00(-0.01%)
Mar 11, 2013 32.17 32.32 32.17 32.28 1,500 +0.20(+0.64%)
Mar 08, 2013 31.93 32.09 31.93 32.08 7,170 +0.34(+1.07%)
Mar 07, 2013 31.66 31.75 31.65 31.74 22,266 +0.15(+0.47%)
Mar 06, 2013 31.80 31.80 31.37 31.59 6,905 -0.36(-1.11%)
Mar 05, 2013 32.00 32.01 31.94 31.95 900 +0.09(+0.27%)
Mar 04, 2013 31.70 31.89 31.70 31.86 2,655 +0.35(+1.11%)
Mar 01, 2013 31.60 31.60 31.20 31.51 1,769 -0.06(-0.19%)
Feb 28, 2013 31.62 31.62 31.47 31.57 7,950 -0.05(-0.17%)
Feb 27, 2013 31.38 31.62 31.38 31.62 10,800 +0.35(+1.13%)
Feb 26, 2013 31.31 31.32 31.03 31.27 13,029 -0.32(-1.02%)
Feb 22, 2013 31.64 31.75 31.53 31.59 229,322 -0.06(-0.19%)
Feb 21, 2013 31.95 31.95 31.51 31.65 57,620 -0.55(-1.71%)
Feb 20, 2013 32.46 32.47 32.20 32.20 92,500 -0.24(-0.74%)
Feb 19, 2013 32.10 32.44 32.10 32.44 3,367 +0.19(+0.59%)
Feb 15, 2013 32.57 32.57 32.25 32.25 85,600 -0.20(-0.62%)
Feb 14, 2013 32.36 32.48 32.36 32.45 16,191 +0.21(+0.65%)
Feb 13, 2013 31.97 32.25 31.97 32.24 77,533 +0.37(+1.16%)
Feb 12, 2013 32.19 32.19 31.72 31.87 6,596 +0.14(+0.44%)
Feb 11, 2013 31.73 31.73 31.73 31.73 1,090 +0.23(+0.72%)
Feb 08, 2013 31.55 31.55 31.50 31.50 300 +0.11(+0.36%)
Feb 07, 2013 31.45 31.45 31.27 31.39 912 -0.07(-0.22%)
Feb 06, 2013 31.33 31.46 31.33 31.46 5,930 +0.12(+0.38%)
Feb 04, 2013 31.38 31.45 31.24 31.34 11,450 -0.15(-0.48%)
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.