Financial News
Alerian Natural Gas MLP ETN UBS E-Tracs (NY: MLPG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 03, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 6 | +0.00(+0.00%) |
| Jun 29, 2017 | 25.17 | 1 | +0.47(+1.91%) | |||
| Jun 27, 2017 | 24.70 | 1 | +0.20(+0.82%) | |||
| Jun 26, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 102 | +0.70(+2.93%) |
| Jun 23, 2017 | 23.30 | 23.80 | 23.30 | 23.80 | 1,353 | +0.75(+3.26%) |
| Jun 22, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 199 | -0.37(-1.59%) |
| Jun 21, 2017 | 23.39 | 23.42 | 23.39 | 23.42 | 355 | +0.02(+0.08%) |
| Jun 20, 2017 | 23.45 | 23.45 | 23.40 | 23.40 | 270 | -0.95(-3.88%) |
| Jun 19, 2017 | 24.48 | 24.48 | 24.35 | 24.35 | 481 | +0.05(+0.21%) |
| Jun 16, 2017 | 24.13 | 24.30 | 24.13 | 24.30 | 267 | -0.07(-0.29%) |
| Jun 15, 2017 | 24.50 | 24.50 | 24.30 | 24.37 | 2,483 | -0.73(-2.91%) |
| Jun 12, 2017 | 25.10 | 75 | +0.10(+0.40%) | |||
| Jun 08, 2017 | 25.00 | 110 | -0.60(-2.34%) | |||
| Jun 06, 2017 | 25.60 | 1 | +0.14(+0.55%) | |||
| Jun 05, 2017 | 25.33 | 25.46 | 25.31 | 25.46 | 1,445 | -0.29(-1.12%) |
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.
