Financial News
Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
