Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	24.70	25.10	24.70	24.79	1,182	+0.35(+1.43%)
Oct 29, 2015	23.48	24.44	23.48	24.44	1,798	+0.65(+2.73%)
Oct 28, 2015	23.35	23.79	23.35	23.79	1,157	+0.96(+4.20%)
Oct 27, 2015	22.83	22.83	22.83	22.83	1,101	-1.06(-4.44%)
Oct 26, 2015	24.26	24.26	23.89	23.89	847	-0.29(-1.19%)
Oct 23, 2015	24.62	24.62	24.17	24.18	1,938	-0.03(-0.13%)
Oct 22, 2015	24.45	24.47	24.21	24.21	1,089	-0.78(-3.12%)
Oct 21, 2015	25.06	25.06	24.99	24.99	439	-0.31(-1.23%)
Oct 20, 2015	25.30	25.30	25.30	25.30	186	-0.25(-0.98%)
Oct 16, 2015	25.53	25.55	25.51	25.55	19	+0.04(+0.16%)
Oct 15, 2015	25.00	25.51	24.91	25.51	2,700	+0.55(+2.20%)
Oct 14, 2015	24.96	24.96	24.96	24.96	163	-0.02(-0.07%)
Oct 13, 2015	24.98	24.98	24.98	24.98	154	+0.00(+0.00%)
Oct 12, 2015	25.64	25.64	24.90	24.98	400	-0.51(-1.99%)
Oct 09, 2015	25.60	25.60	25.28	25.49	2,015	+0.10(+0.39%)
Oct 08, 2015	24.73	25.39	24.73	25.39	415	+0.17(+0.67%)
Oct 07, 2015	25.30	25.30	25.22	25.22	1,241	-0.18(-0.71%)
Oct 06, 2015	25.25	25.40	25.25	25.40	350	+0.61(+2.46%)
Oct 05, 2015	24.38	24.79	24.38	24.79	1,227	+1.05(+4.42%)
Oct 02, 2015	23.32	23.74	23.32	23.74	1,425	+0.53(+2.28%)
Oct 01, 2015	22.49	23.21	22.49	23.21	1,214	+0.59(+2.61%)
Sep 30, 2015	21.50	22.72	21.37	22.62	2,375	+1.14(+5.31%)
Sep 29, 2015	21.90	21.90	21.48	21.48	1,447	-0.84(-3.76%)
Sep 28, 2015	23.36	23.36	22.22	22.32	4,114	-1.23(-5.22%)
Sep 25, 2015	23.73	23.76	23.55	23.55	1,240	+0.43(+1.86%)
Sep 24, 2015	23.46	23.48	23.12	23.12	1,098	-1.88(-7.52%)
Sep 23, 2015	25.00	25.00	25.00	25.00	293	-0.58(-2.27%)
Sep 21, 2015	25.30	25.58	25.58	25.58	2,400	+0.14(+0.55%)
Sep 18, 2015	25.29	25.44	25.29	25.44	200	+0.05(+0.18%)
Sep 16, 2015	25.01	25.39	25.39	25.39	2,000	+0.23(+0.93%)
Sep 15, 2015	25.22	25.35	20.70	25.16	3,868	-0.05(-0.20%)
Sep 14, 2015	25.13	25.42	25.13	25.21	800	-0.09(-0.37%)
Sep 11, 2015	25.23	25.30	25.23	25.30	810	-0.70(-2.69%)
Sep 10, 2015	25.99	26.00	25.99	26.00	439	-0.65(-2.43%)
Sep 09, 2015	26.65	26.65	26.65	26.65	114	-0.12(-0.45%)
Sep 04, 2015	25.90	26.77	26.77	26.77	2,100	+0.13(+0.51%)
Sep 03, 2015	26.75	27.03	26.63	26.64	1,150	+0.09(+0.32%)
Sep 02, 2015	26.19	26.55	26.19	26.55	3,783	+0.11(+0.41%)
Sep 01, 2015	26.78	26.78	26.44	26.44	1,050	-1.00(-3.64%)
Aug 31, 2015	27.57	27.57	27.44	27.44	1,526	+0.26(+0.96%)
Aug 28, 2015	27.44	27.55	27.18	27.18	1,321	+0.41(+1.53%)
Aug 27, 2015	26.41	26.77	26.34	26.77	7,959	+1.23(+4.82%)
Aug 25, 2015	25.57	25.76	25.53	25.54	50	+0.43(+1.71%)
Aug 24, 2015	18.24	25.62	18.00	25.11	1,140	-1.21(-4.61%)
Aug 21, 2015	26.42	26.42	26.42	26.32	438	-0.95(-3.47%)
Aug 20, 2015	27.14	27.38	27.12	27.27	3,000	-0.05(-0.18%)
Aug 19, 2015	27.78	27.78	27.28	27.32	7,786	-0.46(-1.66%)
Aug 18, 2015	27.82	27.93	27.58	27.78	2,933	-0.27(-0.96%)
Aug 17, 2015	27.97	28.19	27.87	28.05	1,470	+0.23(+0.83%)
Aug 14, 2015	27.82	27.82	27.82	27.82	279	+0.01(+0.02%)
Aug 13, 2015	27.81	27.81	27.81	27.81	135	+0.00(+0.01%)
Aug 12, 2015	27.36	27.81	27.36	27.81	3,450	+0.53(+1.94%)
Aug 11, 2015	27.17	27.34	27.17	27.28	1,979	-0.22(-0.80%)
Aug 10, 2015	27.50	27.50	27.50	27.50	300	+0.77(+2.88%)
Aug 07, 2015	26.78	26.82	26.48	26.73	3,680	+0.00(+0.00%)
Aug 06, 2015	26.50	26.92	26.50	26.73	2,205	-0.27(-1.00%)
Aug 05, 2015	28.30	28.30	27.00	27.00	475	-1.00(-3.57%)
Aug 04, 2015	28.25	28.25	28.00	28.00	680	-0.26(-0.92%)
Aug 03, 2015	28.50	28.50	28.26	28.26	352	-0.81(-2.79%)
Jul 31, 2015	28.70	29.07	28.70	29.07	416	-0.01(-0.03%)
Jul 30, 2015	29.17	29.17	29.08	29.08	575	-0.09(-0.30%)
Jul 29, 2015	29.07	29.17	29.07	29.17	280	+0.50(+1.74%)
Jul 28, 2015	28.45	28.71	28.45	28.67	3,507	+0.54(+1.91%)
Jul 27, 2015	27.51	28.13	27.51	28.13	1,600	+0.31(+1.12%)
Jul 24, 2015	27.83	28.01	27.70	27.82	2,055	+0.01(+0.04%)
Jul 23, 2015	28.11	28.11	27.78	27.81	2,026	-0.00(-0.00%)
Jul 22, 2015	29.03	29.03	27.81	27.81	851	-0.76(-2.66%)
Jul 21, 2015	28.42	28.85	28.42	28.57	521	-0.18(-0.61%)
Jul 20, 2015	29.63	29.63	28.74	28.75	3,218	-0.38(-1.29%)
Jul 17, 2015	29.10	29.12	29.10	29.12	1,668	-0.51(-1.72%)
Jul 16, 2015	29.74	29.79	29.38	29.63	3,257	-0.42(-1.40%)
Jul 15, 2015	30.23	30.44	30.05	30.05	9,568	-0.34(-1.12%)
Jul 14, 2015	30.49	30.61	30.39	30.39	329	+0.37(+1.23%)
Jul 13, 2015	30.02	30.02	30.02	30.02	1,701	+0.08(+0.27%)
Jul 10, 2015	29.84	29.94	29.84	29.94	580	-0.02(-0.07%)
Jul 09, 2015	30.03	30.03	29.96	29.96	510	+0.39(+1.32%)
Jul 07, 2015	29.50	29.65	29.50	29.57	25	-0.11(-0.37%)
Jul 06, 2015	29.75	29.88	29.65	29.68	7,073	-0.10(-0.34%)
Jul 01, 2015	30.02	29.78	29.78	29.78	6,500	-0.53(-1.75%)
Jun 30, 2015	30.31	30.31	30.31	30.31	100	-0.51(-1.65%)
Jun 29, 2015	30.93	30.93	30.43	30.82	917	-0.35(-1.12%)
Jun 26, 2015	31.10	31.18	31.10	31.17	1,930	-0.26(-0.84%)
Jun 25, 2015	31.31	31.43	31.24	31.43	888	-0.13(-0.40%)
Jun 24, 2015	31.47	31.90	31.47	31.56	1,386	-0.14(-0.44%)
Jun 23, 2015	31.50	31.84	31.50	31.70	1,450	+0.05(+0.16%)
Jun 22, 2015	31.57	31.65	31.57	31.65	379	-0.37(-1.16%)
Jun 19, 2015	32.02	32.02	32.02	32.02	185	-0.02(-0.06%)
Jun 18, 2015	31.92	32.25	31.92	32.04	3,917	-0.18(-0.56%)
Jun 17, 2015	32.20	32.31	32.02	32.22	1,589	+0.08(+0.26%)
Jun 16, 2015	32.19	32.38	32.14	32.14	665	-0.12(-0.38%)
Jun 15, 2015	31.53	32.26	31.53	32.26	3,786	+0.30(+0.94%)
Jun 12, 2015	31.89	31.96	31.77	31.96	691	+0.06(+0.20%)
Jun 11, 2015	31.81	31.90	31.55	31.90	1,429	-0.16(-0.48%)
Jun 10, 2015	32.35	32.41	32.00	32.05	3,152	-0.11(-0.34%)
Jun 09, 2015	32.19	32.19	32.16	32.16	332	+0.07(+0.22%)
Jun 08, 2015	32.33	32.33	32.03	32.09	2,628	-0.37(-1.14%)
Jun 05, 2015	32.24	32.61	32.24	32.46	4,466	+0.08(+0.25%)
Jun 04, 2015	32.85	32.85	32.38	32.38	814	-0.83(-2.50%)
Jun 03, 2015	33.84	33.84	33.21	33.21	882	-0.29(-0.87%)
Jun 02, 2015	33.50	33.51	33.45	33.50	430	-0.19(-0.56%)
May 29, 2015	33.39	33.69	33.39	33.69	27	-0.10(-0.30%)
May 27, 2015	33.80	33.79	33.79	33.79	1,500	-0.06(-0.17%)
May 26, 2015	33.84	33.85	33.60	33.85	541	-0.33(-0.98%)
May 21, 2015	35.60	34.18	34.18	34.18	500	+0.03(+0.10%)
May 20, 2015	34.15	34.15	34.15	34.15	287	+0.08(+0.23%)
May 19, 2015	34.00	34.15	34.00	34.07	2,044	-0.31(-0.90%)
May 18, 2015	34.38	34.38	34.38	34.38	244	+0.21(+0.61%)
May 15, 2015	34.22	34.22	34.17	34.17	302	-0.10(-0.31%)
May 14, 2015	34.27	34.27	34.27	34.27	334	+0.05(+0.16%)
May 13, 2015	34.23	34.23	34.22	34.22	570	+0.73(+2.18%)
May 12, 2015	33.38	33.49	33.36	33.49	1,074	-0.01(-0.03%)
May 11, 2015	33.41	33.50	33.41	33.50	794	+0.03(+0.09%)
May 08, 2015	33.56	33.56	33.47	33.47	374	+0.06(+0.18%)
May 07, 2015	33.48	33.55	33.39	33.41	1,138	-0.60(-1.76%)
May 06, 2015	34.36	34.36	34.01	34.01	889	-0.44(-1.28%)
May 05, 2015	34.45	34.45	34.41	34.45	522	+0.03(+0.09%)
May 04, 2015	35.55	35.55	34.39	34.42	2,943	-0.19(-0.55%)
May 01, 2015	34.65	34.86	34.60	34.61	5,490	+0.04(+0.12%)
Apr 30, 2015	34.46	34.64	34.31	34.57	24,977	-0.08(-0.23%)
Apr 29, 2015	34.14	34.69	34.11	34.65	4,186	+0.65(+1.91%)
Apr 28, 2015	34.00	34.00	34.00	34.00	593	-0.19(-0.56%)
Apr 27, 2015	34.31	34.31	34.04	34.19	1,027	+0.20(+0.59%)
Apr 23, 2015	33.90	33.99	33.90	33.99	70	+0.22(+0.65%)
Apr 22, 2015	33.69	33.77	33.69	33.77	319	+0.08(+0.24%)
Apr 21, 2015	35.08	35.08	33.69	33.69	1,682	-0.29(-0.85%)
Apr 20, 2015	33.61	34.03	33.61	33.98	4,417	+0.34(+1.01%)
Apr 17, 2015	33.88	33.88	33.60	33.64	4,560	-0.29(-0.85%)
Apr 16, 2015	34.35	34.35	33.87	33.93	2,219	+0.11(+0.33%)
Apr 15, 2015	33.63	33.82	33.63	33.82	1,660	+0.25(+0.75%)
Apr 14, 2015	33.45	33.62	33.45	33.57	3,119	+0.41(+1.25%)
Apr 13, 2015	33.17	33.17	33.00	33.16	2,016	+0.29(+0.87%)
Apr 10, 2015	32.87	32.87	32.87	32.87	179	-0.02(-0.06%)
Apr 09, 2015	32.96	32.96	32.89	32.89	324	-0.39(-1.17%)
Apr 08, 2015	33.51	33.37	33.28	33.28	694	-0.09(-0.27%)
Apr 07, 2015	33.41	33.41	33.37	33.37	584	+0.07(+0.22%)
Apr 06, 2015	33.19	33.30	33.19	33.30	1,982	+0.30(+0.90%)
Apr 02, 2015	32.92	33.00	33.00	33.00	500	+0.03(+0.09%)
Apr 01, 2015	33.08	33.12	32.97	32.97	1,157	+0.05(+0.15%)
Mar 31, 2015	32.85	32.92	32.81	32.92	490	+0.13(+0.40%)
Mar 30, 2015	32.78	32.78	32.78	32.79	1,178	-0.10(-0.30%)
Mar 27, 2015	32.89	32.89	32.89	32.89	294	-0.17(-0.51%)
Mar 26, 2015	32.90	33.06	32.81	33.06	1,248	+0.11(+0.33%)
Mar 25, 2015	33.12	33.12	32.95	32.95	872	-0.15(-0.45%)
Mar 24, 2015	33.36	33.43	33.10	33.10	1,490	-0.30(-0.90%)
Mar 23, 2015	32.84	33.40	32.84	33.40	10,223	+0.61(+1.85%)
Mar 20, 2015	32.90	32.98	32.69	32.79	2,546	+0.15(+0.47%)
Mar 19, 2015	32.64	32.64	32.64	32.64	710	-0.16(-0.49%)
Mar 18, 2015	32.04	32.80	31.98	32.80	6,046	+0.52(+1.61%)
Mar 17, 2015	31.86	32.28	31.67	32.28	1,946	+0.22(+0.69%)
Mar 16, 2015	32.03	32.19	31.92	32.06	1,580	-0.27(-0.83%)
Mar 13, 2015	32.13	32.33	32.13	32.33	2,267	-0.14(-0.43%)
Mar 12, 2015	32.90	32.90	32.41	32.47	4,360	-0.18(-0.56%)
Mar 11, 2015	32.74	32.80	32.65	32.65	1,107	-0.30(-0.91%)
Mar 10, 2015	33.02	33.02	32.95	32.95	1,124	-0.21(-0.63%)
Mar 09, 2015	33.74	33.74	33.16	33.16	3,275	-0.95(-2.79%)
Mar 06, 2015	34.72	34.72	34.11	34.11	438	-0.08(-0.22%)
Mar 05, 2015	34.19	34.19	34.19	34.19	319	+0.24(+0.71%)
Mar 04, 2015	33.80	33.94	33.74	33.94	784	-0.26(-0.77%)
Mar 03, 2015	34.08	34.21	34.06	34.21	539	+0.06(+0.17%)
Feb 27, 2015	33.99	34.15	33.99	34.15	50	+0.27(+0.80%)
Feb 26, 2015	34.80	34.80	33.88	33.88	634	-0.56(-1.63%)
Feb 25, 2015	34.53	34.53	34.44	34.44	596	+0.23(+0.67%)
Feb 24, 2015	34.30	34.30	34.05	34.21	3,200	-0.22(-0.64%)
Feb 23, 2015	34.40	34.54	34.39	34.43	5,528	+0.13(+0.38%)
Feb 19, 2015	34.27	34.30	34.12	34.30	53	-0.33(-0.95%)
Feb 18, 2015	34.67	34.67	34.63	34.63	462	-0.46(-1.31%)
Feb 17, 2015	35.49	35.49	34.67	35.09	6,916	+0.31(+0.89%)
Feb 13, 2015	35.06	34.78	34.78	34.78	4,300	+0.38(+1.10%)
Feb 12, 2015	34.40	34.40	34.28	34.40	2,552	+0.50(+1.46%)
Feb 11, 2015	33.76	34.20	33.61	33.90	4,702	-0.26(-0.75%)
Feb 10, 2015	34.26	34.26	34.11	34.16	2,368	-0.23(-0.66%)
Feb 09, 2015	34.85	35.04	34.39	34.39	6,661	-0.50(-1.44%)
Feb 06, 2015	34.88	34.92	34.61	34.89	8,041	-0.25(-0.71%)
Feb 05, 2015	34.72	35.14	34.49	35.14	5,066	+0.64(+1.85%)
Feb 04, 2015	34.53	34.82	34.37	34.50	10,500	-0.40(-1.14%)
Feb 03, 2015	35.08	35.20	34.81	34.90	4,536	+0.26(+0.75%)
Feb 02, 2015	34.88	34.88	33.94	34.64	29,502	+0.62(+1.82%)
Jan 30, 2015	33.52	34.47	33.50	34.02	6,927	+0.31(+0.92%)
Jan 29, 2015	35.14	35.14	33.09	33.71	12,012	-0.09(-0.27%)
Jan 28, 2015	34.07	34.32	33.80	33.80	8,517	-0.68(-1.97%)
Jan 27, 2015	34.50	34.56	34.09	34.48	3,563	-0.07(-0.20%)
Jan 26, 2015	34.32	34.58	34.32	34.55	4,081	+0.23(+0.67%)
Jan 23, 2015	33.95	34.58	33.83	34.32	17,911	+0.16(+0.47%)
Jan 22, 2015	35.66	35.66	33.98	34.16	10,461	-0.09(-0.27%)
Jan 21, 2015	34.05	34.25	33.88	34.25	3,839	+0.77(+2.30%)
Jan 20, 2015	33.03	33.90	32.44	33.48	72,566	+0.76(+2.32%)
Jan 16, 2015	31.99	32.72	31.99	32.72	568	+0.49(+1.52%)
Jan 15, 2015	32.12	32.45	30.46	32.23	53,886	+0.15(+0.47%)
Jan 14, 2015	31.84	32.23	31.40	32.08	21,218	-0.27(-0.83%)
Jan 13, 2015	32.07	32.35	31.97	32.35	1,377	-0.41(-1.25%)
Jan 12, 2015	33.75	33.75	32.60	32.76	1,042	-1.30(-3.82%)
Jan 09, 2015	34.00	34.06	34.00	34.06	10,615	-0.45(-1.30%)
Jan 08, 2015	33.88	34.51	33.88	34.51	1,297	+0.60(+1.77%)
Jan 07, 2015	33.77	33.93	33.68	33.91	1,283	-0.12(-0.35%)
Jan 06, 2015	34.99	34.99	33.98	34.03	2,864	-0.86(-2.46%)
Jan 05, 2015	36.71	36.71	34.85	34.89	4,396	-1.30(-3.60%)
Jan 02, 2015	35.97	36.19	35.95	36.19	1,545	+0.50(+1.40%)
Dec 31, 2014	35.33	35.69	35.69	35.69	15,600	-0.18(-0.50%)
Dec 30, 2014	35.54	35.94	35.44	35.87	5,458	+0.12(+0.34%)
Dec 29, 2014	36.17	36.17	35.26	35.75	6,813	+0.27(+0.76%)
Dec 26, 2014	35.48	35.49	35.34	35.48	10,239	-0.03(-0.08%)
Dec 23, 2014	35.41	35.51	35.51	35.51	6,300	+0.40(+1.14%)
Dec 22, 2014	36.99	36.99	34.57	35.11	7,885	-0.15(-0.43%)
Dec 19, 2014	35.30	35.47	35.10	35.26	5,054	-0.20(-0.56%)
Dec 18, 2014	35.09	35.77	35.01	35.46	12,368	+0.42(+1.20%)
Dec 17, 2014	33.96	35.08	33.95	35.04	13,087	+1.55(+4.63%)
Dec 16, 2014	32.68	33.90	32.21	33.49	4,277	+0.88(+2.70%)
Dec 15, 2014	33.30	33.72	32.55	32.61	2,914	-0.81(-2.42%)
Dec 12, 2014	32.88	33.65	32.88	33.42	15,170	-0.27(-0.80%)
Dec 11, 2014	33.84	34.78	33.61	33.69	3,019	+0.13(+0.39%)
Dec 10, 2014	34.86	34.86	33.43	33.56	16,473	-1.84(-5.20%)
Dec 09, 2014	35.00	35.44	35.00	35.40	9,093	+0.04(+0.11%)
Dec 08, 2014	37.06	37.08	35.23	35.36	6,165	-2.19(-5.83%)
Dec 05, 2014	37.96	37.96	37.49	37.55	9,582	-0.40(-1.05%)
Dec 04, 2014	37.95	38.01	37.76	37.95	7,721	+0.26(+0.69%)
Dec 03, 2014	37.25	37.77	37.25	37.69	4,438	+0.41(+1.09%)
Dec 02, 2014	36.96	37.28	36.16	37.28	1,478	+1.15(+3.20%)
Dec 01, 2014	37.11	37.50	35.78	36.13	18,167	-2.05(-5.37%)
Nov 28, 2014	38.56	38.58	38.10	38.18	7,387	-1.97(-4.91%)
Nov 26, 2014	39.87	40.15	40.15	40.15	7,300	+0.40(+1.01%)
Nov 25, 2014	39.91	40.21	39.73	39.75	6,044	-0.22(-0.55%)
Nov 24, 2014	40.15	40.16	39.97	39.97	4,129	-0.55(-1.36%)
Nov 21, 2014	41.08	41.14	40.47	40.52	4,468	-0.03(-0.07%)
Nov 20, 2014	40.22	40.63	40.22	40.55	2,035	+0.27(+0.67%)
Nov 19, 2014	40.86	40.86	40.15	40.28	1,680	+0.16(+0.40%)
Nov 18, 2014	40.10	40.18	40.10	40.12	1,803	+0.28(+0.70%)
Nov 17, 2014	39.45	39.86	39.45	39.84	2,648	+0.58(+1.48%)
Nov 14, 2014	39.23	39.32	39.22	39.26	802	+0.44(+1.13%)
Nov 13, 2014	39.10	39.12	38.75	38.82	2,421	-0.19(-0.49%)
Nov 12, 2014	38.90	39.05	38.90	39.01	2,442	+0.13(+0.33%)
Nov 11, 2014	39.12	39.12	38.88	38.88	1,087	-0.29(-0.74%)
Nov 10, 2014	39.52	39.52	39.17	39.17	2,297	-0.19(-0.48%)
Nov 07, 2014	39.29	39.36	39.25	39.36	1,481	+0.70(+1.81%)
Nov 06, 2014	38.59	38.67	38.55	38.66	1,821	+0.00(+0.00%)
Nov 05, 2014	38.38	38.68	38.35	38.66	1,587	+0.27(+0.70%)
Nov 04, 2014	38.82	38.82	38.38	38.39	4,094	-0.79(-2.02%)

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.

Financial News

Alerian Natural Gas MLP ETN UBS E-Tracs (NY: MLPG )

Historical Prices

Popular Pages