Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CS S&P MLP Index ETN
(NY:
MLPO
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 7, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
11.00
11.00
10.92
10.92
202
+0.02(+0.18%)
May 25, 2021
10.90
10.90
10.90
64
+1.75(+19.13%)
May 24, 2021
8.800
9.150
8.420
9.150
1,944
-0.47(-4.94%)
May 21, 2021
10.56
10.56
9.580
9.625
903
-1.22(-11.22%)
May 20, 2021
10.50
12.59
10.50
10.84
3,964
+0.34(+3.25%)
May 18, 2021
10.50
10.50
10.50
6
+0.83(+8.58%)
May 17, 2021
10.50
10.50
9.130
9.670
537
-0.28(-2.81%)
May 14, 2021
9.350
9.950
9.350
9.950
757
+0.29(+3.06%)
May 13, 2021
9.950
9.950
9.655
9.655
140
+0.00(+0.05%)
May 12, 2021
9.930
9.950
9.650
9.650
233
-0.34(-3.45%)
May 11, 2021
9.995
9.995
9.995
9.995
1
+0.37(+3.87%)
May 10, 2021
9.965
9.965
9.600
9.623
1,088
-0.23(-2.31%)
May 07, 2021
9.850
9.850
9.850
9.850
100
+0.05(+0.56%)
May 06, 2021
9.795
9.795
9.795
9.795
29
-0.26(-2.54%)
May 05, 2021
10.05
10.05
10.05
10.05
0
+0.00(+0.00%)
May 04, 2021
10.05
10.05
10.05
10.05
24
+0.00(+0.00%)
May 03, 2021
10.05
10.05
10.05
10.05
140
+0.00(+0.00%)
Apr 30, 2021
10.05
10.05
10.05
10.05
100
+0.25(+2.55%)
Apr 29, 2021
9.800
9.800
9.800
94
+0.00(+0.00%)
Apr 28, 2021
9.800
9.800
9.800
89
+0.00(+0.00%)
Apr 27, 2021
9.800
9.800
9.800
9.800
0
+0.49(+5.26%)
Apr 26, 2021
9.310
9.310
9.310
102
+0.00(+0.00%)
Apr 23, 2021
9.310
9.310
9.310
48
+0.00(+0.00%)
Apr 22, 2021
9.780
9.780
9.275
9.310
713
-0.74(-7.36%)
Apr 21, 2021
10.37
10.37
10.05
10.05
3,171
-0.32(-3.09%)
Apr 20, 2021
9.410
10.37
9.414
10.37
587
+0.94(+10.00%)
Apr 19, 2021
8.990
9.450
8.990
9.427
1,596
+1.10(+13.24%)
Apr 16, 2021
8.325
8.325
8.325
8.325
100
-0.37(-4.20%)
Apr 15, 2021
8.690
8.690
8.690
8.690
87
+0.02(+0.23%)
Apr 14, 2021
7.880
8.670
7.880
8.670
201
+0.08(+0.89%)
Apr 13, 2021
8.800
8.800
8.594
8.594
235
+0.59(+7.42%)
Apr 12, 2021
8.000
8.000
8.000
8.000
463
-0.25(-3.00%)
Apr 09, 2021
8.150
8.247
8.150
8.247
200
-0.77(-8.51%)
Apr 08, 2021
9.200
9.200
8.920
9.014
430
+0.17(+1.91%)
Apr 07, 2021
8.845
8.845
8.845
8.845
3
-0.48(-5.15%)
Apr 06, 2021
9.200
9.420
9.200
9.325
4,345
+0.12(+1.36%)
Apr 05, 2021
9.200
9.200
70
+0.00(+0.00%)
Apr 01, 2021
9.200
9.200
9.200
9.200
100
+0.00(+0.00%)
Mar 31, 2021
9.200
9.200
9.200
9.200
159
+0.00(+0.00%)
Mar 30, 2021
9.200
9.200
9.200
9.200
56
+0.00(+0.00%)
Mar 29, 2021
9.200
9.200
9.200
9.200
66
+0.35(+4.01%)
Mar 26, 2021
8.845
8.845
8.845
8.845
100
+0.49(+5.91%)
Mar 25, 2021
8.330
8.351
8.330
8.351
163
-0.90(-9.71%)
Mar 24, 2021
9.250
9.250
9.250
9.250
19
+0.00(+0.00%)
Mar 23, 2021
9.250
9.250
9.250
9.250
89
-0.30(-3.14%)
Mar 22, 2021
9.550
9.550
9.550
9.550
313
-0.09(-0.93%)
Mar 19, 2021
9.640
9.640
9.640
9.640
100
+0.88(+10.04%)
Mar 18, 2021
8.800
8.800
8.760
8.760
340
-0.13(-1.46%)
Mar 17, 2021
8.890
8.890
8.890
8.890
145
-0.42(-4.51%)
Mar 16, 2021
9.100
9.310
9.010
9.310
446
+0.57(+6.46%)
Mar 15, 2021
8.745
8.745
8.745
8.745
4
+0.00(+0.00%)
Mar 12, 2021
8.745
8.745
8.745
8.745
100
+0.00(+0.00%)
Mar 11, 2021
8.745
8.745
8.745
8.745
19
+0.00(+0.00%)
Mar 10, 2021
8.250
8.745
8.250
8.745
203
-0.43(-4.69%)
Mar 09, 2021
9.175
9.175
9.175
9.175
141
-0.25(-2.65%)
Mar 08, 2021
8.760
9.550
8.760
9.425
2,138
-0.30(-3.13%)
Mar 05, 2021
11.89
12.64
9.370
9.730
4,100
-2.39(-19.75%)
Mar 04, 2021
10.30
12.12
9.800
12.12
11,594
+2.56(+26.82%)
Mar 03, 2021
9.120
10.03
9.120
9.560
4,128
+1.23(+14.77%)
Mar 02, 2021
8.300
8.480
8.300
8.330
2,175
+0.03(+0.36%)
Mar 01, 2021
8.300
8.300
8.300
8.300
26
+0.00(+0.00%)
Feb 26, 2021
8.300
8.300
8.300
8.300
100
+0.00(+0.00%)
Feb 25, 2021
8.300
8.300
8.300
8.300
335
+0.14(+1.71%)
Feb 24, 2021
8.120
8.160
8.120
8.160
145
+0.28(+3.55%)
Feb 23, 2021
8.300
8.300
7.880
7.880
1,759
-0.55(-6.52%)
Feb 22, 2021
8.430
8.430
8.430
8.430
21
+0.00(+0.00%)
Feb 19, 2021
8.440
8.500
8.380
8.430
1,500
+0.41(+5.18%)
Feb 18, 2021
8.420
8.420
7.670
8.015
674
+0.35(+4.50%)
Feb 17, 2021
7.670
7.670
7.670
7.670
5
+0.00(+0.00%)
Feb 16, 2021
7.670
7.670
7.670
7.670
461
-0.10(-1.27%)
Feb 12, 2021
7.769
7.769
7.769
7.769
100
+0.00(+0.00%)
Feb 11, 2021
7.769
7.769
7.769
7.769
131
+0.00(+0.00%)
Feb 10, 2021
7.769
7.769
7.769
7.769
1,002
+0.13(+1.69%)
Feb 09, 2021
7.640
7.640
7.640
7.640
15
+0.00(+0.00%)
Feb 08, 2021
7.640
7.640
7.640
7.640
87
+0.00(+0.00%)
Feb 05, 2021
7.640
7.640
7.640
7.640
100
+0.00(+0.00%)
Feb 04, 2021
7.640
7.640
7.640
7.640
24
+0.00(+0.00%)
Feb 03, 2021
7.270
7.640
7.270
7.640
50,767
+0.08(+1.06%)
Feb 02, 2021
7.560
7.630
7.530
7.560
482
+0.45(+6.33%)
Feb 01, 2021
7.110
7.110
7.110
7.110
72
+0.00(+0.00%)
Jan 29, 2021
7.110
7.110
7.110
7.110
100
+0.00(+0.00%)
Jan 28, 2021
7.110
7.110
7.110
7.110
70
+0.00(+0.00%)
Jan 27, 2021
7.110
7.110
6.870
7.110
761
-0.52(-6.80%)
Jan 26, 2021
7.629
7.629
7.629
7.629
2
+0.00(+0.00%)
Jan 25, 2021
6.750
8.050
6.750
7.629
4,904
+0.11(+1.45%)
Jan 22, 2021
7.520
7.520
7.520
7.520
700
-0.83(-9.94%)
Jan 21, 2021
8.350
8.350
8.350
8.350
211
+0.00(+0.00%)
Jan 20, 2021
8.350
8.350
8.350
8.350
2
-0.40(-4.57%)
Jan 19, 2021
8.750
8.750
8.750
8.750
80
+0.00(+0.00%)
Jan 15, 2021
8.750
8.750
8.750
8.750
100
+0.00(+0.00%)
Jan 14, 2021
8.750
8.750
8.750
8.750
31
+0.00(+0.00%)
Jan 13, 2021
8.700
8.750
8.700
8.750
1,122
-0.22(-2.45%)
Jan 12, 2021
8.200
9.250
8.200
8.970
1,735
+1.01(+12.69%)
Jan 11, 2021
7.960
7.960
7.960
7.960
230
+0.00(+0.00%)
Jan 08, 2021
8.805
8.805
7.260
7.960
2,900
-1.30(-14.04%)
Jan 07, 2021
7.990
9.310
7.990
9.260
5,455
+1.90(+25.82%)
Jan 06, 2021
8.010
8.010
7.360
7.360
130
+0.08(+1.03%)
Jan 05, 2021
7.175
7.570
7.175
7.285
609
+0.02(+0.28%)
Jan 04, 2021
7.265
7.265
7.265
7.265
30
+0.22(+3.20%)
Dec 31, 2020
7.040
7.040
7.040
204
+0.29(+4.30%)
Dec 30, 2020
6.700
6.750
6.700
6.750
204
-0.40(-5.63%)
Dec 29, 2020
7.690
8.650
6.700
7.153
6,504
-0.53(-6.92%)
Dec 28, 2020
7.685
7.685
7.685
7.685
7
+0.00(+0.00%)
Dec 24, 2020
7.685
7.685
7.685
7.685
100
+0.00(+0.00%)
Dec 22, 2020
7.685
7.685
7.685
0
+0.00(+0.00%)
Dec 21, 2020
7.685
7.685
7.685
7.685
66
+0.00(+0.00%)
Dec 18, 2020
7.685
7.685
7.685
7.685
100
+0.03(+0.35%)
Dec 16, 2020
7.658
7.658
7.658
0
+0.00(+0.00%)
Dec 15, 2020
7.658
7.658
7.658
7.658
39
+0.00(+0.00%)
Dec 14, 2020
7.658
7.658
7.658
7.658
146
-0.18(-2.32%)
Dec 11, 2020
7.840
7.840
7.840
7.840
300
+0.00(+0.00%)
Dec 10, 2020
7.840
7.840
7.840
7.840
18
+0.00(+0.00%)
Dec 09, 2020
7.320
7.840
7.320
7.840
261
+0.08(+1.03%)
Dec 08, 2020
7.760
7.760
7.760
7.760
122
+0.00(+0.00%)
Dec 07, 2020
7.760
7.760
7.760
7.760
75
-0.49(-5.94%)
Dec 04, 2020
8.700
8.700
8.086
8.250
2,600
-0.32(-3.73%)
Dec 03, 2020
8.570
8.570
8.570
8.570
111
+0.61(+7.66%)
Dec 02, 2020
7.560
7.960
7.560
7.960
388
+0.40(+5.29%)
Dec 01, 2020
7.560
7.560
7.560
7.560
12
+0.00(+0.00%)
Nov 30, 2020
8.190
8.190
7.190
7.560
561
-0.45(-5.62%)
Nov 24, 2020
8.010
8.010
8.010
0
-0.89(-10.00%)
Nov 23, 2020
8.890
8.900
8.890
8.900
320
+0.82(+10.15%)
Nov 20, 2020
7.340
8.080
7.340
8.080
700
+0.85(+11.76%)
Nov 19, 2020
7.230
7.230
7.230
7.230
422
+0.49(+7.19%)
Nov 17, 2020
6.745
6.745
6.745
0
+0.00(+0.00%)
Nov 13, 2020
6.745
6.745
6.745
0
+0.00(+0.00%)
Nov 12, 2020
6.745
6.745
6.745
6.745
1
+0.00(+0.00%)
Nov 11, 2020
6.745
6.745
6.745
6.745
7
+0.34(+5.24%)
Nov 10, 2020
6.409
6.409
6.409
6.409
12
+0.00(+0.00%)
Nov 09, 2020
6.409
6.409
6.409
6.409
3
+0.00(+0.00%)
Nov 06, 2020
6.409
6.409
6.409
6.409
100
+0.00(+0.00%)
Nov 05, 2020
6.409
6.409
6.409
6.409
4
+0.00(+0.00%)
Nov 03, 2020
6.409
6.409
6.409
0
-0.01(-0.19%)
Nov 02, 2020
6.920
6.920
6.400
6.421
456
+0.13(+2.01%)
Oct 30, 2020
5.990
6.295
5.990
6.295
3,200
-0.17(-2.70%)
Oct 29, 2020
6.470
6.470
6.470
6.470
2
+0.00(+0.00%)
Oct 28, 2020
6.470
6.470
85
+0.00(+0.00%)
Oct 27, 2020
6.740
6.740
6.470
6.470
224
-0.15(-2.28%)
Oct 26, 2020
6.350
6.621
6.350
6.621
526
+0.32(+5.01%)
Oct 23, 2020
6.305
6.305
6.305
6.305
100
+0.00(+0.00%)
Oct 22, 2020
6.305
6.305
6.305
6.305
15
+0.00(+0.00%)
Oct 21, 2020
6.450
6.560
6.305
6.305
4,125
+0.04(+0.72%)
Oct 20, 2020
6.260
6.260
6.260
6.260
5,551
-0.69(-9.93%)
Oct 19, 2020
7.630
7.630
6.950
6.950
734
-0.55(-7.33%)
Oct 16, 2020
7.500
7.500
7.500
7.500
100
+0.00(+0.00%)
Oct 15, 2020
7.500
7.500
7.500
7.500
14
+0.00(+0.00%)
Oct 14, 2020
7.540
7.540
7.490
7.500
443
-0.23(-2.98%)
Oct 13, 2020
7.730
7.730
7.730
7.730
245
+0.03(+0.39%)
Oct 12, 2020
8.450
8.500
7.610
7.700
12,645
+0.00(+0.06%)
Oct 09, 2020
7.695
7.695
7.695
7.695
100
+0.00(+0.00%)
Oct 08, 2020
7.695
7.695
7.695
7.695
211
+0.21(+2.81%)
Oct 07, 2020
7.485
7.485
7.485
7.485
51
-0.17(-2.16%)
Oct 06, 2020
7.650
7.650
7.650
7.650
208
+0.06(+0.80%)
Oct 05, 2020
6.390
7.589
6.390
7.589
3,450
+1.51(+24.92%)
Oct 02, 2020
6.075
6.075
6.075
6.075
100
+0.00(+0.00%)
Oct 01, 2020
6.075
6.075
6.075
6.075
40
+0.00(+0.00%)
Sep 30, 2020
6.075
6.075
2
+0.00(+0.00%)
Sep 29, 2020
6.075
6.075
6.075
6.075
5
-0.12(-1.86%)
Sep 28, 2020
6.190
6.190
6.190
6.190
7
-0.20(-3.21%)
Sep 25, 2020
6.395
6.395
6.395
6.395
100
+0.00(+0.00%)
Sep 24, 2020
6.395
6.395
6.395
6.395
3
+0.00(+0.00%)
Sep 23, 2020
6.390
6.395
46
+0.00(+0.00%)
Sep 21, 2020
6.395
6.395
6.395
0
-0.40(-5.82%)
Sep 18, 2020
6.790
6.790
6.790
6.790
100
+0.00(+0.00%)
Sep 17, 2020
6.790
6.790
6.790
6.790
65
+0.00(+0.00%)
Sep 16, 2020
6.790
6.790
6.790
6.790
256
+0.62(+10.05%)
Sep 15, 2020
6.170
6.170
6.170
6.170
12
-0.08(-1.36%)
Sep 14, 2020
6.255
6.255
6
+0.00(+0.00%)
Sep 11, 2020
5.950
6.255
5.950
6.255
100
-0.33(-5.08%)
Sep 10, 2020
6.590
6.590
6.590
6.590
115
-0.21(-3.09%)
Sep 09, 2020
6.800
6.800
6.800
6.800
237
+0.29(+4.37%)
Sep 08, 2020
6.515
6.515
6.515
6.515
6
-0.42(-5.99%)
Sep 04, 2020
6.930
6.930
6.930
6.930
100
+0.00(+0.00%)
Sep 03, 2020
6.930
6.930
6.930
6.930
111
-0.21(-2.94%)
Sep 02, 2020
7.140
7.140
7.140
7.140
175
+0.64(+9.93%)
Sep 01, 2020
6.495
6.495
7
+0.00(+0.00%)
Aug 31, 2020
6.495
6.495
132
+0.00(+0.00%)
Aug 28, 2020
6.495
6.495
6.495
6.495
100
+0.00(+0.00%)
Aug 27, 2020
6.495
6.495
6.495
6.495
109
+0.00(+0.00%)
Aug 26, 2020
6.495
6.495
6.495
6.495
100
+0.00(+0.00%)
Aug 25, 2020
6.650
6.650
6.495
6.495
208
+0.26(+4.17%)
Aug 21, 2020
6.235
6.235
6.235
0
+0.06(+0.97%)
Aug 20, 2020
6.330
6.337
6.175
6.175
767
-0.47(-7.07%)
Aug 19, 2020
6.645
6.645
6.645
6.645
1
+0.00(+0.00%)
Aug 18, 2020
6.645
6.645
10
+0.00(+0.00%)
Aug 17, 2020
6.645
6.645
6.645
6.645
3
+0.00(+0.00%)
Aug 12, 2020
6.645
6.645
6.645
0
+0.00(+0.00%)
Aug 11, 2020
6.645
6.645
35
+0.00(+0.00%)
Aug 10, 2020
6.645
6.645
6.645
6.645
100
+0.00(+0.00%)
Aug 07, 2020
6.645
6.645
6.645
6.645
200
+0.00(+0.00%)
Aug 06, 2020
6.645
6.645
6.645
6.645
119
+0.39(+6.32%)
Aug 05, 2020
6.250
6.250
6.250
6.250
20
+0.00(+0.00%)
Aug 04, 2020
6.480
6.481
6.250
6.250
313
-0.95(-13.19%)
Aug 03, 2020
7.160
7.200
7.160
7.200
405
+0.01(+0.14%)
Jul 30, 2020
7.190
7.190
7.190
0
+0.29(+4.20%)
Jul 29, 2020
6.900
6.900
6.900
6.900
292
+0.42(+6.48%)
Jul 28, 2020
6.480
6.480
1
+0.00(+0.00%)
Jul 27, 2020
6.480
6.480
6.480
6.480
50
+0.00(+0.00%)
Jul 24, 2020
6.480
6.480
6.480
6.480
100
-0.10(-1.52%)
Jul 23, 2020
6.580
6.580
6.580
6.580
208
-0.38(-5.53%)
Jul 22, 2020
6.965
6.965
6.965
6.965
75
+0.33(+4.89%)
Jul 21, 2020
6.640
6.640
14
+0.00(+0.00%)
Jul 20, 2020
6.640
6.640
6.640
6.640
16
+0.00(+0.00%)
Jul 17, 2020
6.640
6.640
6.640
6.640
100
+0.00(+0.00%)
Jul 16, 2020
6.640
6.640
6.640
6.640
501
-0.17(-2.45%)
Jul 15, 2020
6.807
6.807
6.807
6.807
28
+0.00(+0.00%)
Jul 14, 2020
6.807
6.807
100
+0.00(+0.00%)
Jul 13, 2020
6.807
6.807
6.807
6.807
15
+0.00(+0.00%)
Jul 10, 2020
6.807
6.807
6.807
6.807
100
-0.19(-2.76%)
Jul 09, 2020
7.000
7.000
7.000
7.000
495
-1.00(-12.50%)
Jul 08, 2020
7.890
8.940
7.800
8.000
3,236
+0.83(+11.58%)
Jul 06, 2020
7.170
7.170
7.170
0
-0.78(-9.81%)
Jul 01, 2020
7.950
7.950
7.950
0
+0.00(+0.00%)
Jun 30, 2020
7.950
7.950
7.950
7.950
168
+0.17(+2.19%)
Jun 29, 2020
7.780
7.780
7.780
7.780
26
+0.00(+0.00%)
Jun 26, 2020
8.030
8.030
7.780
7.780
300
-0.85(-9.85%)
Jun 25, 2020
8.630
8.630
8.630
8.630
4
+0.00(+0.00%)
Jun 24, 2020
8.630
8.630
8.630
8.630
15
+0.00(+0.00%)
Jun 23, 2020
9.000
9.080
8.630
8.630
1,760
-0.61(-6.60%)
Jun 22, 2020
9.580
10.50
9.240
9.240
1,707
-1.06(-10.29%)
Jun 19, 2020
10.00
10.46
10.00
10.30
2,400
+1.30(+14.44%)
Jun 18, 2020
9.000
9.000
9.000
9.000
2
+0.00(+0.00%)
Jun 17, 2020
8.000
9.000
8.000
9.000
301
+1.95(+27.66%)
Jun 16, 2020
7.050
7.050
15
+0.00(+0.00%)
Jun 15, 2020
7.050
7.050
7.050
7.050
12
+0.00(+0.00%)
Jun 12, 2020
7.050
7.050
7.050
7.050
33,400
-0.15(-2.08%)
Jun 11, 2020
8.000
8.000
7.200
7.200
281
-1.68(-18.92%)
Jun 10, 2020
8.870
9.320
8.750
8.880
612
+2.93(+49.24%)
Jun 09, 2020
5.950
5.950
5.950
5.950
66
+0.00(+0.00%)
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
.