Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.25 26.23 26.23 26.23 9,100 +0.21(+0.81%)
Sep 27, 2010 25.98 26.02 26.02 26.02 300 +0.12(+0.46%)
Sep 24, 2010 25.90 25.90 25.90 25.90 700 +0.14(+0.54%)
Sep 23, 2010 25.72 25.82 25.72 25.76 6,874 -0.14(-0.54%)
Sep 22, 2010 25.90 26.02 25.89 25.90 8,100 +0.04(+0.14%)
Sep 21, 2010 25.59 25.90 25.59 25.86 630 +0.24(+0.94%)
Sep 20, 2010 25.66 25.66 25.62 25.62 1,950 +0.27(+1.05%)
Sep 17, 2010 25.36 25.54 25.36 25.36 2,000 -0.06(-0.24%)
Sep 15, 2010 25.63 25.63 25.42 25.42 1,224 -0.14(-0.55%)
Sep 14, 2010 25.30 25.71 25.30 25.56 1,550 +0.06(+0.24%)
Sep 13, 2010 25.66 25.66 25.50 25.50 1,300 +0.02(+0.07%)
Sep 10, 2010 25.50 25.50 25.47 25.48 1,100 +0.09(+0.36%)
Sep 09, 2010 25.34 25.39 25.34 25.39 1,397 +0.21(+0.83%)
Sep 08, 2010 25.26 25.26 25.18 25.18 1,150 +0.06(+0.24%)
Sep 07, 2010 25.35 25.35 25.12 25.12 4,430 -0.17(-0.68%)
Sep 03, 2010 25.25 25.29 25.18 25.29 850 +0.19(+0.75%)
Sep 02, 2010 24.53 25.11 24.53 25.11 11,200 +0.43(+1.72%)
Aug 31, 2010 24.37 24.68 24.68 24.68 8,000 -0.19(-0.76%)
Aug 30, 2010 25.00 25.00 24.76 24.87 2,609 -0.22(-0.88%)
Aug 27, 2010 25.09 25.09 25.09 25.09 125 +0.15(+0.60%)
Aug 26, 2010 24.93 24.96 24.39 24.94 3,543 -0.23(-0.91%)
Aug 25, 2010 24.60 25.39 24.55 25.17 8,801 +0.53(+2.15%)
Aug 24, 2010 25.10 25.10 24.64 24.64 6,400 -0.48(-1.91%)
Aug 23, 2010 25.18 25.18 25.10 25.12 700 +0.13(+0.52%)
Aug 20, 2010 24.90 25.10 24.90 24.99 3,224 -0.12(-0.48%)
Aug 19, 2010 25.17 25.17 25.10 25.11 2,300 +0.05(+0.22%)
Aug 18, 2010 25.10 25.12 25.04 25.06 2,200 -0.21(-0.84%)
Aug 17, 2010 25.29 25.31 25.27 25.27 3,700 +0.18(+0.72%)
Aug 16, 2010 25.10 25.19 25.07 25.09 9,400 +0.15(+0.60%)
Aug 13, 2010 24.94 26.00 24.81 24.94 10,301 -1.52(-5.74%)
Aug 12, 2010 24.75 26.46 24.39 26.46 5,500 +1.80(+7.28%)
Aug 11, 2010 25.30 25.30 24.30 24.66 5,490 -0.79(-3.08%)
Aug 10, 2010 25.20 25.51 25.08 25.45 10,938 -0.29(-1.13%)
Aug 09, 2010 26.45 26.45 25.70 25.74 5,965 -0.37(-1.42%)
Aug 06, 2010 26.11 26.20 26.02 26.11 6,075 -0.11(-0.43%)
Aug 05, 2010 26.20 26.23 26.10 26.22 17,208 -0.14(-0.52%)
Aug 04, 2010 26.02 26.65 26.00 26.36 33,355 +0.39(+1.51%)
Aug 03, 2010 25.96 26.01 25.90 25.97 8,135 -0.01(-0.05%)
Aug 02, 2010 25.90 26.03 25.90 25.98 4,560 +0.41(+1.60%)
Jul 30, 2010 25.57 25.70 24.75 25.57 17,050 +0.34(+1.35%)
Jul 29, 2010 25.42 26.25 25.23 25.23 23,325 -0.22(-0.86%)
Jul 28, 2010 25.41 25.45 25.41 25.45 3,200 +0.02(+0.08%)
Jul 27, 2010 26.49 26.49 25.42 25.43 10,390 -0.47(-1.81%)
Jul 26, 2010 25.90 26.00 25.90 25.90 1,600 +0.05(+0.19%)
Jul 23, 2010 25.79 25.90 25.79 25.85 5,676 +0.08(+0.31%)
Jul 22, 2010 26.04 26.04 25.68 25.77 17,450 +0.28(+1.10%)
Jul 21, 2010 26.20 26.20 25.42 25.49 21,887 -0.19(-0.74%)
Jul 20, 2010 25.14 25.69 25.00 25.68 27,950 +0.46(+1.82%)
Jul 19, 2010 25.24 25.28 25.09 25.22 12,636 +0.10(+0.40%)
Jul 16, 2010 25.12 25.24 24.96 25.12 17,350 +0.02(+0.08%)
Jul 15, 2010 25.12 27.03 24.99 25.10 94,060 +0.09(+0.36%)
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.