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

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

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 (%)
Sep 30, 2014 22.68 23.35 22.40 22.51 18,411 -0.14(-0.62%)
Sep 29, 2014 22.58 22.80 22.50 22.65 8,832 -0.19(-0.83%)
Sep 26, 2014 22.16 23.50 22.16 22.84 8,692 +0.59(+2.65%)
Sep 25, 2014 22.62 23.50 22.02 22.25 17,707 -0.36(-1.59%)
Sep 24, 2014 22.75 22.75 22.22 22.61 51,773 +0.13(+0.58%)
Sep 23, 2014 23.19 23.19 22.41 22.48 28,903 -0.56(-2.43%)
Sep 22, 2014 23.61 23.65 22.95 23.04 19,948 -0.51(-2.17%)
Sep 19, 2014 24.00 24.00 23.39 23.55 23,023 -0.22(-0.93%)
Sep 18, 2014 23.94 23.94 23.75 23.77 13,543 +0.04(+0.17%)
Sep 17, 2014 23.72 23.80 23.59 23.73 20,568 +0.22(+0.94%)
Sep 16, 2014 23.34 23.71 23.25 23.51 23,416 +0.01(+0.04%)
Sep 15, 2014 23.92 23.92 23.35 23.50 40,645 -0.44(-1.84%)
Sep 12, 2014 23.94 24.41 23.59 23.94 23,463 -0.17(-0.71%)
Sep 11, 2014 24.10 24.35 23.86 24.11 46,605 -0.56(-2.27%)
Sep 10, 2014 24.66 24.71 24.52 24.67 37,255 +0.13(+0.53%)
Sep 09, 2014 24.72 24.72 24.45 24.54 48,010 -0.26(-1.05%)
Sep 08, 2014 25.29 25.29 24.57 24.80 59,237 -0.31(-1.23%)
Sep 05, 2014 25.17 25.17 24.85 25.11 31,820 +0.09(+0.36%)
Sep 04, 2014 25.35 25.36 24.86 25.02 43,148 -0.47(-1.85%)
Sep 03, 2014 25.63 25.63 25.32 25.49 9,717 -0.14(-0.56%)
Sep 02, 2014 25.70 25.91 25.55 25.64 12,205 -0.06(-0.25%)
Aug 29, 2014 25.53 25.70 25.70 25.70 9,600 +0.21(+0.83%)
Aug 28, 2014 25.50 25.50 25.26 25.49 5,580 -0.01(-0.04%)
Aug 27, 2014 25.29 25.50 25.29 25.50 15,784 +0.24(+0.95%)
Aug 26, 2014 25.75 25.75 25.17 25.26 20,096 +0.17(+0.68%)
Aug 25, 2014 24.92 25.15 24.89 25.09 9,908 +0.32(+1.29%)
Aug 22, 2014 25.22 25.23 24.69 24.77 18,120 -0.55(-2.17%)
Aug 21, 2014 25.61 25.61 25.04 25.32 14,995 +0.09(+0.36%)
Aug 20, 2014 25.01 25.23 24.97 25.23 25,730 +0.15(+0.60%)
Aug 19, 2014 25.22 25.22 25.00 25.08 9,549 +0.11(+0.44%)
Aug 18, 2014 25.16 25.17 24.98 24.97 16,071 +0.21(+0.85%)
Aug 15, 2014 24.88 25.01 24.64 24.76 5,592 -0.07(-0.28%)
Aug 14, 2014 24.86 24.95 24.83 24.83 5,390 +0.01(+0.04%)
Aug 13, 2014 24.57 24.89 24.52 24.82 14,225 +0.45(+1.85%)
Aug 12, 2014 24.50 24.54 24.35 24.37 1,795 -0.13(-0.53%)
Aug 11, 2014 24.42 24.61 24.32 24.50 15,467 +0.62(+2.60%)
Aug 08, 2014 23.60 25.23 23.25 23.88 29,188 +0.15(+0.64%)
Aug 07, 2014 24.36 24.36 23.55 23.73 26,648 -0.42(-1.75%)
Aug 06, 2014 24.13 24.34 23.96 24.15 24,922 -0.28(-1.15%)
Aug 05, 2014 25.00 25.05 24.38 24.43 17,279 -0.67(-2.67%)
Aug 04, 2014 24.95 25.13 24.83 25.10 9,775 +0.21(+0.84%)
Aug 01, 2014 25.19 25.32 24.60 24.89 43,378 -0.30(-1.19%)
Jul 31, 2014 26.25 26.25 25.14 25.19 25,162 -1.14(-4.33%)
Jul 30, 2014 26.66 26.66 26.18 26.33 6,110 -0.03(-0.11%)
Jul 29, 2014 26.45 26.45 26.31 26.36 7,910 -0.04(-0.15%)
Jul 28, 2014 26.53 26.77 26.19 26.40 14,906 -0.00(-0.00%)
Jul 25, 2014 26.80 27.41 26.40 26.40 11,409 -0.37(-1.38%)
Jul 24, 2014 27.34 27.34 26.72 26.77 12,556 -0.17(-0.63%)
Jul 23, 2014 26.65 26.95 26.59 26.94 17,306 +0.37(+1.39%)
Jul 22, 2014 26.66 26.92 26.54 26.57 20,747 +0.17(+0.63%)
Jul 21, 2014 25.97 26.42 25.85 26.40 5,508 +0.28(+1.09%)
Jul 18, 2014 25.99 26.23 25.87 26.12 7,674 +0.51(+1.97%)
Jul 17, 2014 26.15 26.28 25.57 25.61 24,367 -0.32(-1.21%)
Jul 16, 2014 25.72 26.00 25.70 25.93 10,657 +0.49(+1.93%)
Jul 15, 2014 25.46 25.54 25.29 25.44 9,844 +0.32(+1.27%)
Jul 14, 2014 24.94 25.14 24.94 25.12 6,269 +0.67(+2.74%)
Jul 11, 2014 24.26 24.56 24.20 24.45 7,247 +0.12(+0.49%)
Jul 10, 2014 24.81 24.81 23.76 24.33 84,062 -0.52(-2.09%)
Jul 09, 2014 24.61 24.93 24.61 24.85 46,168 +0.00(+0.00%)
Jul 08, 2014 25.62 25.62 24.54 24.85 113,159 -0.80(-3.12%)
Jul 07, 2014 26.85 26.86 25.43 25.65 92,990 -0.14(-0.54%)
Jul 03, 2014 25.79 25.79 25.79 0 -0.06(-0.23%)
Jul 02, 2014 25.79 25.89 25.73 25.85 44,450 +0.16(+0.62%)
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.