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, 2019 | 46.77 | 46.77 | 46.77 | 0 | +0.70(+1.52%) | |
| Jan 28, 2019 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 46.07 | 46.07 | 46.07 | 46.07 | 100 | +0.67(+1.48%) |
| Jan 23, 2019 | 45.40 | 45.40 | 45.40 | 0 | +0.46(+1.02%) | |
| Jan 16, 2019 | 44.94 | 44.94 | 44.94 | 0 | +0.14(+0.31%) | |
| Jan 14, 2019 | 44.80 | 44.80 | 44.80 | 0 | -0.52(-1.15%) | |
| Jan 10, 2019 | 45.32 | 45.32 | 45.32 | 0 | -0.45(-0.98%) | |
| Jan 09, 2019 | 46.66 | 46.66 | 45.67 | 45.77 | 3,623 | +1.36(+3.06%) |
| Jan 07, 2019 | 44.41 | 44.41 | 44.41 | 0 | +2.78(+6.68%) | |
| Jan 04, 2019 | 41.63 | 41.63 | 41.63 | 72 | -0.00(-0.01%) | |
| Jan 03, 2019 | 41.63 | 41.63 | 41.63 | 41.63 | 153 | +0.33(+0.79%) |
| Jan 02, 2019 | 41.48 | 41.48 | 41.31 | 41.31 | 339 | -1.21(-2.86%) |
| Dec 20, 2018 | 42.52 | 42.52 | 42.52 | 0 | -0.54(-1.25%) | |
| Dec 19, 2018 | 44.33 | 44.33 | 43.06 | 43.06 | 3,446 | -0.49(-1.13%) |
| Dec 18, 2018 | 44.61 | 44.61 | 43.53 | 43.55 | 927 | -2.02(-4.42%) |
| Dec 12, 2018 | 45.57 | 45.57 | 45.57 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 45.57 | 45.57 | 45.57 | 86 | +0.00(+0.00%) | |
| Dec 10, 2018 | 45.57 | 45.57 | 45.57 | 9 | +0.00(+0.00%) | |
| Dec 07, 2018 | 45.57 | 45.57 | 45.57 | 45.57 | 100 | +0.41(+0.90%) |
| Dec 06, 2018 | 45.03 | 45.23 | 45.03 | 45.16 | 1,202 | -0.86(-1.86%) |
| Dec 03, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 46.02 | 46.02 | 46.02 | 46.02 | 200 | -0.03(-0.07%) |
| Nov 29, 2018 | 46.47 | 46.47 | 43.55 | 46.05 | 4,243 | +1.00(+2.22%) |
| Nov 28, 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 109 | -0.72(-1.57%) |
| Nov 27, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 100 | -0.12(-0.26%) |
| Nov 26, 2018 | 45.89 | 45.89 | 45.89 | 45.89 | 100 | +0.64(+1.41%) |
| Nov 23, 2018 | 45.27 | 45.27 | 45.25 | 45.25 | 900 | -1.23(-2.65%) |
| Nov 21, 2018 | 46.48 | 46.48 | 46.48 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 46.48 | 46.48 | 46.48 | 3 | +0.00(+0.00%) | |
| Nov 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 47.00 | 47.00 | 46.30 | 46.48 | 608 | -0.45(-0.96%) |
| Nov 13, 2018 | 46.93 | 46.93 | 46.93 | 0 | -0.80(-1.68%) | |
| Nov 12, 2018 | 47.73 | 47.73 | 47.73 | 47.73 | 147 | +0.26(+0.55%) |
| Nov 09, 2018 | 47.45 | 47.47 | 47.45 | 47.47 | 500 | -1.40(-2.86%) |
| Nov 08, 2018 | 48.87 | 48.87 | 48.87 | 48.87 | 685 | +1.04(+2.17%) |
| Nov 07, 2018 | 48.04 | 48.05 | 47.80 | 47.83 | 3,407 | +0.60(+1.27%) |
| Nov 05, 2018 | 47.23 | 47.23 | 47.23 | 0 | +1.15(+2.50%) | |
| Nov 02, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 100 | -0.62(-1.33%) |
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.
