Financial News
Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2018 | 47.97 | 47.97 | 47.97 | 0 | +0.25(+0.52%) | |
| Feb 12, 2018 | 47.72 | 47.72 | 47.72 | 137 | -0.07(-0.15%) | |
| Feb 09, 2018 | 47.79 | 47.79 | 47.79 | 47.79 | 200 | -1.47(-2.98%) |
| Feb 08, 2018 | 49.26 | 49.26 | 49.26 | 49.26 | 200 | -0.30(-0.61%) |
| Feb 07, 2018 | 49.56 | 49.56 | 49.56 | 49.56 | 291 | -0.24(-0.48%) |
| Feb 06, 2018 | 49.80 | 49.80 | 49.80 | 49.80 | 328 | +1.09(+2.24%) |
| Feb 05, 2018 | 49.65 | 49.65 | 48.71 | 48.71 | 7,014 | -1.96(-3.87%) |
| Feb 02, 2018 | 50.67 | 50.67 | 50.67 | 50.67 | 313 | +0.50(+1.00%) |
| 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%) |
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.
