Financial News
Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2018 | 50.17 | 50.17 | 50.17 | 0 | -1.60(-3.09%) | |
| Jan 25, 2018 | 51.77 | 51.77 | 51.77 | 0 | -0.36(-0.70%) | |
| Jan 24, 2018 | 52.15 | 52.15 | 52.13 | 52.13 | 480 | +1.26(+2.47%) |
| Jan 19, 2018 | 50.87 | 50.87 | 50.87 | 35 | -0.47(-0.91%) | |
| Jan 17, 2018 | 51.34 | 51.34 | 51.34 | 149 | -0.38(-0.73%) | |
| Jan 16, 2018 | 53.32 | 53.32 | 51.72 | 51.72 | 870 | +0.63(+1.24%) |
| Jan 12, 2018 | 51.08 | 51.08 | 51.08 | 0 | +0.18(+0.36%) | |
| Jan 11, 2018 | 50.28 | 50.97 | 50.28 | 50.90 | 553 | +1.18(+2.38%) |
| Jan 10, 2018 | 49.72 | 660 | +0.08(+0.15%) | |||
| Jan 05, 2018 | 49.64 | 49.64 | 49.64 | 166 | +0.00(+0.00%) | |
| Jan 04, 2018 | 49.52 | 49.73 | 49.51 | 49.64 | 666 | +0.21(+0.43%) |
| Jan 03, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 110 | +0.34(+0.69%) |
| Jan 02, 2018 | 48.59 | 49.09 | 48.31 | 49.09 | 3,849 | +1.36(+2.84%) |
| Dec 29, 2017 | 47.73 | 47.73 | 47.73 | 0 | -0.10(-0.20%) | |
| Dec 28, 2017 | 47.99 | 47.99 | 47.71 | 47.83 | 1,500 | -0.98(-2.01%) |
| Dec 27, 2017 | 48.70 | 48.82 | 48.70 | 48.81 | 2,106 | +0.42(+0.86%) |
| Dec 26, 2017 | 48.85 | 48.89 | 47.83 | 48.39 | 5,261 | +0.34(+0.71%) |
| Dec 21, 2017 | 48.05 | 48.05 | 48.05 | 0 | +0.25(+0.53%) | |
| Dec 19, 2017 | 47.80 | 47.80 | 47.80 | 0 | +0.41(+0.86%) | |
| Dec 08, 2017 | 47.39 | 47.39 | 47.39 | 79 | +1.16(+2.51%) | |
| Dec 06, 2017 | 46.23 | 46.23 | 46.23 | 0 | -0.68(-1.45%) | |
| Dec 05, 2017 | 46.81 | 46.91 | 46.81 | 46.91 | 411 | +0.16(+0.34%) |
| Dec 01, 2017 | 46.75 | 46.75 | 46.75 | 0 | +0.66(+1.43%) | |
| Nov 30, 2017 | 46.17 | 46.17 | 46.09 | 46.09 | 1,071 | +0.76(+1.68%) |
| Nov 29, 2017 | 45.35 | 45.35 | 45.33 | 45.33 | 831 | -0.91(-1.98%) |
| Nov 22, 2017 | 46.24 | 46.24 | 46.24 | 15 | +0.47(+1.02%) | |
| Nov 21, 2017 | 45.95 | 45.95 | 45.77 | 45.77 | 367 | -0.59(-1.28%) |
| Nov 17, 2017 | 46.37 | 46.37 | 46.37 | 0 | +0.14(+0.30%) | |
| Nov 16, 2017 | 46.21 | 46.23 | 46.20 | 46.23 | 649 | +0.03(+0.06%) |
| Nov 15, 2017 | 45.88 | 46.20 | 45.30 | 46.20 | 571 | -1.52(-3.18%) |
| Nov 09, 2017 | 47.72 | 47.72 | 47.72 | 6 | -0.33(-0.69%) | |
| Nov 07, 2017 | 48.05 | 48.05 | 48.05 | 1 | +1.05(+2.23%) | |
| Nov 01, 2017 | 47.00 | 47.00 | 47.00 | 9 | +0.94(+2.04%) | |
| Oct 31, 2017 | 46.13 | 46.13 | 46.05 | 46.06 | 802 | +0.10(+0.22%) |
| Oct 30, 2017 | 45.96 | 45.96 | 45.96 | 45.96 | 125 | +0.40(+0.87%) |
| Oct 26, 2017 | 45.56 | 45.56 | 45.56 | 0 | -0.51(-1.10%) | |
| Oct 23, 2017 | 46.07 | 46.07 | 46.07 | 0 | -0.46(-0.98%) | |
| Oct 20, 2017 | 46.54 | 46.54 | 46.53 | 46.53 | 712 | +0.29(+0.62%) |
| Oct 19, 2017 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | -0.81(-1.71%) |
| Oct 17, 2017 | 47.05 | 47.05 | 47.05 | 0 | -0.39(-0.83%) | |
| Oct 13, 2017 | 47.44 | 47.44 | 47.44 | 2 | -0.43(-0.89%) | |
| Oct 06, 2017 | 47.87 | 47.87 | 47.87 | 0 | +0.60(+1.26%) | |
| Oct 02, 2017 | 47.27 | 47.27 | 47.27 | 0 | -0.13(-0.27%) | |
| Sep 26, 2017 | 47.40 | 47.40 | 47.40 | 50 | -0.00(-0.00%) | |
| Sep 25, 2017 | 47.40 | 47.40 | 47.40 | 47.40 | 230 | -0.30(-0.63%) |
| Sep 12, 2017 | 47.70 | 47.70 | 47.70 | 0 | +0.01(+0.03%) | |
| Sep 11, 2017 | 47.69 | 47.69 | 47.69 | 47.69 | 175 | -0.15(-0.32%) |
| Sep 06, 2017 | 47.84 | 47.84 | 47.84 | 0 | +0.10(+0.21%) | |
| Sep 01, 2017 | 47.74 | 47.74 | 47.74 | 60 | -0.14(-0.29%) | |
| Aug 31, 2017 | 47.88 | 47.88 | 47.86 | 47.88 | 470 | +1.28(+2.75%) |
| Aug 28, 2017 | 46.60 | 46.60 | 46.60 | 0 | -3.10(-6.24%) | |
| Aug 03, 2017 | 49.70 | 49.70 | 49.70 | 0 | +0.93(+1.91%) | |
| Jul 24, 2017 | 48.77 | 48.77 | 48.77 | 0 | -0.67(-1.36%) | |
| Jul 19, 2017 | 49.44 | 49.44 | 49.44 | 1 | +0.09(+0.19%) | |
| Jul 17, 2017 | 49.35 | 49.35 | 49.35 | 0 | +1.60(+3.35%) | |
| Jul 03, 2017 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 47.75 | 47.75 | 47.75 | 13 | +2.03(+4.44%) | |
| Jun 21, 2017 | 45.72 | 45.72 | 45.72 | 0 | -2.76(-5.69%) | |
| Jun 14, 2017 | 48.48 | 48.48 | 48.48 | 0 | -0.91(-1.84%) | |
| Jun 07, 2017 | 49.39 | 49.39 | 49.39 | 0 | -0.33(-0.66%) | |
| May 31, 2017 | 49.72 | 49.72 | 49.72 | 0 | -2.00(-3.87%) | |
| May 26, 2017 | 51.72 | 51.72 | 51.72 | 0 | -0.37(-0.71%) | |
| May 25, 2017 | 52.09 | 52.09 | 52.09 | 52.09 | 122 | +1.06(+2.08%) |
| May 18, 2017 | 51.03 | 51.03 | 51.03 | 75 | -1.13(-2.17%) | |
| May 16, 2017 | 52.16 | 52.16 | 52.16 | 0 | +0.32(+0.62%) | |
| May 03, 2017 | 51.84 | 51.84 | 51.84 | 0 | -0.08(-0.15%) | |
| Apr 28, 2017 | 51.92 | 51.92 | 51.92 | 18 | -0.02(-0.04%) | |
| Apr 27, 2017 | 51.94 | 51.94 | 51.94 | 51.94 | 300 | -0.73(-1.39%) |
| Apr 25, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.41(-0.77%) | |
| Apr 24, 2017 | 53.08 | 53.08 | 53.08 | 53.08 | 100 | +0.78(+1.49%) |
| Apr 21, 2017 | 52.30 | 52.30 | 52.30 | 52.30 | 136 | -0.76(-1.43%) |
| Mar 30, 2017 | 53.06 | 53.06 | 53.06 | 50 | +0.74(+1.41%) | |
| Mar 24, 2017 | 52.32 | 52.32 | 52.32 | 0 | -1.68(-3.11%) | |
| Mar 23, 2017 | 54.00 | 54.00 | 54.00 | 54.00 | 418 | +1.05(+1.98%) |
| Mar 21, 2017 | 52.95 | 52.95 | 52.95 | 7 | -1.17(-2.16%) | |
| Mar 17, 2017 | 54.12 | 54.12 | 54.12 | 0 | +0.33(+0.61%) | |
| Mar 15, 2017 | 53.79 | 53.79 | 53.79 | 0 | +0.13(+0.24%) | |
| Mar 09, 2017 | 53.66 | 53.66 | 53.66 | 0 | -1.06(-1.94%) | |
| Mar 08, 2017 | 55.35 | 55.35 | 54.72 | 54.72 | 658 | -2.04(-3.59%) |
| Mar 06, 2017 | 56.76 | 56.76 | 56.76 | 65 | +0.95(+1.70%) | |
| Feb 22, 2017 | 55.81 | 55.81 | 55.81 | 0 | -1.25(-2.19%) | |
| Feb 14, 2017 | 57.06 | 57.06 | 57.06 | 0 | +0.34(+0.60%) | |
| Feb 10, 2017 | 56.72 | 56.72 | 56.72 | 0 | +0.44(+0.78%) | |
| Feb 07, 2017 | 56.28 | 56.28 | 56.28 | 0 | -0.26(-0.45%) | |
| Feb 06, 2017 | 56.54 | 56.54 | 56.54 | 56.54 | 162 | +0.93(+1.67%) |
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.
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.
