Financial News
Alerian Natural Gas MLP ETN UBS E-Tracs (NY: MLPG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 24.80 | 24.87 | 24.79 | 24.86 | 628 | +0.29(+1.20%) |
| Sep 28, 2017 | 24.64 | 24.64 | 24.57 | 24.57 | 1,893 | -0.14(-0.58%) |
| Sep 27, 2017 | 24.66 | 24.79 | 24.66 | 24.71 | 2,491 | +0.03(+0.14%) |
| Sep 26, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 495 | -0.23(-0.90%) |
| Sep 25, 2017 | 24.86 | 24.91 | 24.86 | 24.91 | 1,100 | +0.66(+2.70%) |
| Sep 22, 2017 | 24.25 | 24.25 | 24.23 | 24.25 | 846 | -0.06(-0.25%) |
| Sep 21, 2017 | 24.52 | 24.52 | 24.20 | 24.31 | 823 | -0.36(-1.46%) |
| Sep 20, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 302 | +0.13(+0.51%) |
| Sep 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 150 | +0.02(+0.10%) |
| Sep 18, 2017 | 24.52 | 24.52 | 24.52 | 24.52 | 200 | +0.05(+0.19%) |
| Sep 15, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 750 | -0.12(-0.48%) |
| Sep 14, 2017 | 24.61 | 24.66 | 24.53 | 24.59 | 3,636 | +0.19(+0.78%) |
| Sep 12, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.03(+0.12%) | |
| Sep 11, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 400 | -0.05(-0.20%) |
| Sep 05, 2017 | 24.42 | 24.42 | 24.42 | 0 | -0.31(-1.25%) | |
| Aug 31, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.84(+3.52%) | |
| Aug 29, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.29(+1.23%) | |
| Aug 23, 2017 | 23.60 | 34 | -0.09(-0.38%) | |||
| Aug 16, 2017 | 23.69 | 60 | -0.09(-0.38%) | |||
| Aug 15, 2017 | 24.01 | 24.01 | 23.74 | 23.78 | 1,230 | -0.60(-2.45%) |
| Aug 10, 2017 | 24.38 | 17 | +0.04(+0.15%) | |||
| Aug 09, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 167 | -0.44(-1.77%) |
| Aug 07, 2017 | 24.78 | 92 | -0.52(-2.06%) | |||
| Aug 02, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.19(+0.76%) | |
| Aug 01, 2017 | 25.15 | 25.15 | 25.11 | 25.11 | 285 | +0.05(+0.18%) |
| Jul 31, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 100 | -0.23(-0.93%) |
| Jul 25, 2017 | 25.30 | 83 | +0.18(+0.71%) | |||
| Jul 24, 2017 | 25.12 | 25.12 | 25.12 | 25.12 | 245 | -0.10(-0.40%) |
| Jul 20, 2017 | 25.22 | 12 | -0.07(-0.28%) | |||
| Jul 19, 2017 | 25.23 | 25.29 | 25.23 | 25.29 | 420 | -0.08(-0.32%) |
| Jul 18, 2017 | 25.25 | 25.37 | 25.25 | 25.37 | 1,338 | -0.10(-0.40%) |
| Jul 17, 2017 | 25.44 | 25.47 | 25.40 | 25.47 | 701 | +0.19(+0.76%) |
| Jul 14, 2017 | 25.20 | 25.35 | 25.20 | 25.28 | 4,495 | +0.32(+1.29%) |
| Jul 10, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.00(-0.01%) | |
| Jul 07, 2017 | 24.92 | 24.96 | 24.92 | 24.96 | 800 | -0.50(-1.95%) |
| Jul 06, 2017 | 25.53 | 25.53 | 25.46 | 25.46 | 2,000 | +0.29(+1.13%) |
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.
