Financial News
Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 15, 2021 | 42.60 | 42.60 | 42.60 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 42.56 | 42.60 | 42.45 | 42.60 | 1,200 | -0.24(-0.56%) |
| Mar 11, 2021 | 41.90 | 42.84 | 41.88 | 42.84 | 2,991 | +0.52(+1.23%) |
| Mar 10, 2021 | 42.32 | 42.32 | 42.32 | 42.32 | 404 | +0.20(+0.47%) |
| Mar 08, 2021 | 42.12 | 42.12 | 42.12 | 0 | +0.18(+0.43%) | |
| Mar 05, 2021 | 42.35 | 42.35 | 40.86 | 41.94 | 500 | +0.30(+0.72%) |
| Mar 04, 2021 | 43.00 | 43.00 | 41.44 | 41.64 | 2,935 | -0.43(-1.02%) |
| Mar 03, 2021 | 41.72 | 42.07 | 41.72 | 42.07 | 1,120 | +0.81(+1.96%) |
| Mar 02, 2021 | 41.04 | 41.27 | 41.04 | 41.26 | 13,779 | +0.72(+1.78%) |
| Mar 01, 2021 | 40.54 | 40.54 | 40.54 | 92 | +0.00(+0.00%) | |
| Feb 26, 2021 | 40.54 | 40.54 | 40.54 | 234 | +0.00(+0.00%) | |
| Feb 25, 2021 | 40.85 | 40.85 | 40.54 | 40.54 | 666 | -0.80(-1.94%) |
| Feb 24, 2021 | 41.11 | 41.35 | 41.11 | 41.34 | 1,253 | +0.76(+1.87%) |
| Feb 22, 2021 | 40.58 | 40.58 | 40.58 | 0 | +0.80(+2.01%) | |
| Feb 19, 2021 | 39.78 | 39.78 | 39.78 | 219 | +0.00(+0.00%) | |
| Feb 18, 2021 | 41.18 | 41.18 | 39.74 | 39.78 | 1,967 | -0.98(-2.40%) |
| Feb 17, 2021 | 40.76 | 40.76 | 40.76 | 40.76 | 197 | -0.31(-0.75%) |
| Feb 16, 2021 | 41.02 | 41.16 | 40.80 | 41.07 | 5,294 | +1.07(+2.68%) |
| Feb 12, 2021 | 40.00 | 40.00 | 40.00 | 75 | +0.00(+0.00%) | |
| Feb 11, 2021 | 40.00 | 40.00 | 40.00 | 53 | +0.00(+0.00%) | |
| Feb 10, 2021 | 40.00 | 40.00 | 40.00 | 26 | +0.00(+0.00%) | |
| Feb 09, 2021 | 39.82 | 40.00 | 39.82 | 40.00 | 1,007 | +0.14(+0.35%) |
| Feb 08, 2021 | 39.86 | 39.86 | 39.86 | 39.86 | 291 | +0.42(+1.08%) |
| Feb 05, 2021 | 39.46 | 39.54 | 39.41 | 39.44 | 6,800 | +0.39(+0.99%) |
| Feb 04, 2021 | 38.99 | 39.13 | 38.99 | 39.05 | 719 | -0.05(-0.13%) |
| Feb 03, 2021 | 38.80 | 39.10 | 38.62 | 39.10 | 601 | +1.57(+4.18%) |
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.
