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
Alerian MLP Infrastrctr ETN UBS E-Tracs
(NY:
MLPI
)
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:
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 29, 2020
12.33
12.47
12.02
12.44
494,000
+0.01(+0.08%)
May 28, 2020
12.50
12.63
12.34
12.43
362,892
-0.18(-1.43%)
May 27, 2020
12.60
12.70
12.30
12.61
362,961
+0.10(+0.80%)
May 26, 2020
12.46
12.64
12.43
12.51
516,036
+0.29(+2.37%)
May 22, 2020
11.96
12.24
11.85
12.22
639,400
+0.02(+0.16%)
May 21, 2020
12.32
12.32
11.94
12.20
703,481
+0.00(+0.00%)
May 20, 2020
12.08
12.54
11.96
12.20
698,764
+0.26(+2.18%)
May 19, 2020
11.74
12.10
11.65
11.94
777,850
+0.20(+1.70%)
May 18, 2020
11.43
11.97
11.43
11.74
997,825
+0.58(+5.20%)
May 15, 2020
10.78
11.20
10.78
11.16
601,200
+0.29(+2.67%)
May 14, 2020
10.60
11.11
10.25
10.87
482,022
+0.17(+1.59%)
May 13, 2020
10.98
11.00
10.49
10.70
491,823
-0.32(-2.90%)
May 12, 2020
11.30
11.51
11.01
11.02
549,120
-0.11(-0.99%)
May 11, 2020
11.13
11.22
10.98
11.13
374,803
-0.12(-1.07%)
May 08, 2020
10.96
11.31
10.96
11.25
384,000
+0.41(+3.78%)
May 07, 2020
11.20
11.25
10.82
10.84
309,506
-0.07(-0.64%)
May 06, 2020
11.34
11.34
10.77
10.91
302,623
-0.23(-2.06%)
May 05, 2020
11.47
11.66
11.09
11.14
319,003
-0.05(-0.45%)
May 04, 2020
10.51
11.20
10.51
11.19
622,483
+0.19(+1.73%)
May 01, 2020
11.22
11.33
10.88
11.00
750,000
-0.57(-4.93%)
Apr 30, 2020
11.76
12.12
11.38
11.57
1,211,646
-0.15(-1.28%)
Apr 29, 2020
11.05
11.81
11.05
11.72
740,272
+0.91(+8.42%)
Apr 28, 2020
10.53
10.87
10.49
10.81
416,473
+0.30(+2.85%)
Apr 27, 2020
10.47
10.53
10.09
10.51
322,419
+0.11(+1.06%)
Apr 24, 2020
10.75
10.88
10.29
10.40
581,700
-0.03(-0.29%)
Apr 23, 2020
9.940
10.47
9.940
10.43
510,689
+0.63(+6.43%)
Apr 22, 2020
9.920
9.940
9.560
9.800
612,582
+0.19(+1.98%)
Apr 21, 2020
9.290
9.630
9.090
9.610
1,044,394
+0.22(+2.34%)
Apr 20, 2020
9.000
9.870
8.885
9.390
554,756
-0.08(-0.84%)
Apr 17, 2020
8.910
9.490
8.850
9.470
696,600
+0.63(+7.13%)
Apr 16, 2020
8.830
9.040
8.790
8.840
487,463
-0.10(-1.12%)
Apr 15, 2020
9.010
9.100
8.670
8.940
474,917
-0.37(-3.97%)
Apr 14, 2020
8.840
9.370
8.770
9.310
267,314
+0.48(+5.44%)
Apr 13, 2020
8.950
9.155
8.710
8.830
226,273
+0.17(+1.96%)
Apr 09, 2020
8.630
9.340
8.420
8.660
924,200
-0.20(-2.26%)
Apr 08, 2020
8.700
9.040
8.590
8.860
700,310
+0.26(+3.02%)
Apr 07, 2020
8.860
9.160
8.555
8.600
1,656,658
+0.08(+0.94%)
Apr 06, 2020
8.540
8.830
8.320
8.520
526,166
+0.27(+3.27%)
Apr 03, 2020
8.570
8.650
7.785
8.250
1,677,300
-0.16(-1.90%)
Apr 02, 2020
8.240
9.110
8.140
8.410
1,431,250
+0.42(+5.26%)
Apr 01, 2020
7.660
8.050
7.500
7.990
1,182,883
-0.15(-1.84%)
Mar 31, 2020
7.660
8.180
7.510
8.140
747,697
+0.79(+10.75%)
Mar 30, 2020
7.360
7.570
7.110
7.350
1,189,561
-0.28(-3.67%)
Mar 27, 2020
8.060
8.060
7.600
7.630
1,237,100
-0.52(-6.38%)
Mar 26, 2020
7.920
8.720
7.850
8.150
1,148,142
+0.13(+1.62%)
Mar 25, 2020
7.550
8.430
7.329
8.020
443,309
+0.49(+6.51%)
Mar 24, 2020
7.840
7.940
7.410
7.530
1,051,894
+0.16(+2.17%)
Mar 23, 2020
7.730
7.900
7.250
7.370
659,845
-0.71(-8.79%)
Mar 20, 2020
8.010
9.090
7.590
8.080
1,256,800
+0.49(+6.46%)
Mar 19, 2020
6.350
8.100
5.990
7.590
2,566,738
+1.07(+16.41%)
Mar 18, 2020
7.000
7.060
5.830
6.520
1,315,834
-1.16(-15.10%)
Mar 17, 2020
8.360
8.400
7.620
7.680
1,244,988
-0.69(-8.24%)
Mar 16, 2020
8.250
8.940
8.090
8.370
730,968
-1.00(-10.67%)
Mar 13, 2020
9.540
9.840
9.085
9.370
1,453,800
+0.37(+4.11%)
Mar 12, 2020
9.560
10.21
8.920
9.000
1,116,082
-1.81(-16.74%)
Mar 11, 2020
10.76
11.35
10.57
10.81
1,350,828
-0.63(-5.51%)
Mar 10, 2020
11.28
11.52
9.660
11.44
1,226,021
+1.26(+12.38%)
Mar 09, 2020
12.33
12.33
10.18
10.18
630,618
-3.78(-27.08%)
Mar 06, 2020
14.46
14.46
13.85
13.96
1,507,400
-0.97(-6.50%)
Mar 05, 2020
15.10
15.21
14.79
14.93
1,294,564
-0.50(-3.24%)
Mar 04, 2020
15.61
15.74
15.31
15.43
1,357,080
-0.01(-0.06%)
Mar 03, 2020
15.73
16.19
15.28
15.44
2,458,175
-0.36(-2.28%)
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
.