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

Alps Alerian MLP ETF (NY: AMLP )

46.99 +0.33 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2014 5.996 6.005 5.932 5.967 15,647,690 +0.01(+0.11%)
Oct 30, 2014 6.028 6.029 5.954 5.960 10,694,876 -0.07(-1.12%)
Oct 29, 2014 6.031 6.044 5.970 6.028 12,187,186 +0.01(+0.11%)
Oct 28, 2014 6.025 6.040 5.989 6.021 10,687,079 +0.01(+0.21%)
Oct 27, 2014 5.996 6.025 6.025 6.009 14,681,674 -0.02(-0.27%)
Oct 24, 2014 5.999 6.044 5.986 6.025 11,830,876 +0.02(+0.37%)
Oct 23, 2014 5.993 6.031 5.986 6.002 11,166,646 +0.05(+0.81%)
Oct 22, 2014 6.005 6.050 5.948 5.954 14,903,930 -0.05(-0.86%)
Oct 21, 2014 5.970 6.031 5.941 6.005 18,465,866 +0.07(+1.14%)
Oct 20, 2014 5.915 5.951 5.858 5.938 16,384,463 +0.03(+0.49%)
Oct 17, 2014 5.957 5.976 5.805 5.909 27,562,376 +0.02(+0.27%)
Oct 16, 2014 5.697 5.941 5.652 5.893 41,201,788 +0.17(+2.92%)
Oct 15, 2014 5.565 5.739 5.379 5.726 48,060,944 +0.16(+2.89%)
Oct 14, 2014 5.636 5.668 5.341 5.565 46,451,144 +0.01(+0.12%)
Oct 13, 2014 5.832 5.864 5.559 5.559 26,329,064 -0.26(-4.52%)
Oct 10, 2014 5.867 5.893 5.723 5.822 29,498,848 -0.05(-0.93%)
Oct 09, 2014 6.018 6.021 5.861 5.877 29,813,358 -0.14(-2.35%)
Oct 08, 2014 6.047 6.054 5.928 6.018 14,872,819 -0.03(-0.43%)
Oct 07, 2014 6.079 6.102 6.037 6.044 9,879,842 -0.04(-0.63%)
Oct 06, 2014 6.124 6.128 6.063 6.082 8,395,597 -0.04(-0.58%)
Oct 03, 2014 6.118 6.134 6.092 6.118 10,089,692 +0.00(+0.05%)
Oct 02, 2014 6.095 6.124 6.003 6.115 13,692,018 +0.02(+0.32%)
Oct 01, 2014 6.160 6.188 6.089 6.095 11,835,325 -0.06(-0.99%)
Sep 30, 2014 6.131 6.163 6.076 6.156 8,817,794 +0.03(+0.52%)
Sep 29, 2014 6.070 6.127 6.070 6.124 8,057,683 +0.02(+0.32%)
Sep 26, 2014 6.066 6.115 6.018 6.105 8,542,307 +0.04(+0.74%)
Sep 25, 2014 6.089 6.105 6.025 6.060 13,609,547 -0.02(-0.37%)
Sep 24, 2014 6.063 6.102 6.010 6.082 11,290,650 +0.02(+0.32%)
Sep 23, 2014 6.102 6.121 6.063 6.063 7,819,618 -0.05(-0.89%)
Sep 22, 2014 6.179 6.182 6.105 6.118 9,041,473 -0.06(-1.04%)
Sep 19, 2014 6.153 6.188 6.150 6.182 8,974,755 +0.02(+0.36%)
Sep 18, 2014 6.137 6.169 6.105 6.160 9,476,876 +0.02(+0.37%)
Sep 17, 2014 6.124 6.150 6.106 6.137 7,556,493 +0.02(+0.31%)
Sep 16, 2014 6.060 6.140 6.054 6.118 9,061,075 +0.05(+0.79%)
Sep 15, 2014 6.079 6.086 6.028 6.070 11,041,061 -0.02(-0.32%)
Sep 12, 2014 6.169 6.169 6.057 6.089 10,622,317 -0.09(-1.40%)
Sep 11, 2014 6.179 6.179 6.131 6.176 8,787,453 -0.00(-0.05%)
Sep 10, 2014 6.192 6.193 6.163 6.179 7,391,081 -0.01(-0.10%)
Sep 09, 2014 6.185 6.195 6.163 6.185 6,504,624 +0.00(+0.00%)
Sep 08, 2014 6.166 6.185 6.158 6.185 5,555,323 +0.01(+0.10%)
Sep 05, 2014 6.163 6.179 6.140 6.179 6,727,534 +0.02(+0.26%)
Sep 04, 2014 6.188 6.198 6.144 6.163 9,812,411 -0.03(-0.47%)
Sep 03, 2014 6.195 6.201 6.179 6.192 12,006,386 +0.01(+0.10%)
Sep 02, 2014 6.208 6.214 6.176 6.185 8,642,421 -0.02(-0.26%)
Aug 29, 2014 6.179 6.201 6.201 6.201 6,914,973 +0.04(+0.57%)
Aug 28, 2014 6.150 6.169 6.146 6.166 5,978,249 +0.01(+0.21%)
Aug 27, 2014 6.153 6.160 6.135 6.153 16,304,826 +0.01(+0.16%)
Aug 26, 2014 6.134 6.150 6.124 6.143 7,358,145 +0.01(+0.21%)
Aug 25, 2014 6.108 6.127 6.074 6.131 7,474,576 +0.04(+0.58%)
Aug 22, 2014 6.121 6.124 6.082 6.095 7,608,055 -0.02(-0.37%)
Aug 21, 2014 6.134 6.134 6.095 6.118 7,870,860 -0.01(-0.16%)
Aug 20, 2014 6.092 6.131 6.090 6.127 8,332,248 +0.03(+0.53%)
Aug 19, 2014 6.079 6.102 6.076 6.095 9,423,489 +0.02(+0.26%)
Aug 18, 2014 6.086 6.086 6.066 6.079 6,985,471 -0.01(-0.11%)
Aug 15, 2014 6.060 6.089 6.042 6.086 9,597,607 +0.04(+0.64%)
Aug 14, 2014 6.025 6.057 6.018 6.047 8,406,119 +0.04(+0.64%)
Aug 13, 2014 5.983 6.036 5.949 6.009 9,200,063 +0.04(+0.59%)
Aug 12, 2014 5.986 6.002 5.948 5.973 9,186,424 -0.03(-0.53%)
Aug 11, 2014 6.021 6.047 5.976 6.005 21,660,006 +0.17(+2.97%)
Aug 08, 2014 5.838 5.845 5.784 5.832 7,999,375 +0.02(+0.28%)
Aug 07, 2014 5.819 5.851 5.793 5.816 7,629,183 +0.01(+0.17%)
Aug 06, 2014 5.819 5.835 5.787 5.806 8,839,881 +0.34(+6.29%)
Aug 05, 2014 5.513 5.531 5.451 5.463 9,946,749 -0.07(-1.23%)
Aug 04, 2014 5.445 5.531 5.430 5.531 13,783,862 +0.08(+1.47%)
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.