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

GX MLP ETF (NY: MLPA )

48.33 -0.23 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 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 (%)
Jan 30, 2015 4.594 4.677 4.588 4.641 217,465 +0.04(+0.77%)
Jan 29, 2015 4.653 4.653 4.549 4.606 153,689 -0.01(-0.19%)
Jan 28, 2015 4.689 4.689 4.609 4.615 100,261 -0.05(-1.02%)
Jan 27, 2015 4.689 4.704 4.615 4.662 8,120,626 -0.04(-0.76%)
Jan 26, 2015 4.692 4.715 4.677 4.698 168,401 +0.03(+0.57%)
Jan 23, 2015 4.677 4.707 4.659 4.671 165,378 -0.01(-0.13%)
Jan 22, 2015 4.689 4.754 4.632 4.677 230,789 -0.00(-0.06%)
Jan 21, 2015 4.591 4.680 4.591 4.680 133,116 +0.07(+1.61%)
Jan 20, 2015 4.600 4.641 4.562 4.606 274,391 +0.00(+0.00%)
Jan 16, 2015 4.546 4.606 4.535 4.606 305,316 +0.09(+1.97%)
Jan 15, 2015 4.526 4.558 4.472 4.517 196,556 +0.04(+0.87%)
Jan 14, 2015 4.419 4.478 4.325 4.478 203,353 +0.05(+1.06%)
Jan 13, 2015 4.499 4.543 4.428 4.431 602,271 -0.10(-2.16%)
Jan 12, 2015 4.588 4.615 4.498 4.528 271,911 -0.10(-2.24%)
Jan 09, 2015 4.650 4.650 4.600 4.632 154,417 +0.00(+0.00%)
Jan 08, 2015 4.618 4.647 4.608 4.632 150,184 +0.04(+0.77%)
Jan 07, 2015 4.644 4.647 4.576 4.597 252,767 -0.01(-0.19%)
Jan 06, 2015 4.650 4.665 4.551 4.606 133,901 -0.05(-1.02%)
Jan 05, 2015 4.748 4.778 4.644 4.653 203,821 -0.13(-2.63%)
Jan 02, 2015 4.754 4.801 4.745 4.779 155,690 +0.05(+1.02%)
Dec 31, 2014 4.763 4.730 4.730 4.730 116,594 -0.03(-0.56%)
Dec 30, 2014 4.766 4.772 4.721 4.757 181,129 +0.00(+0.06%)
Dec 29, 2014 4.710 4.778 4.710 4.754 192,195 +0.03(+0.56%)
Dec 26, 2014 4.742 4.742 4.707 4.727 115,034 -0.00(-0.06%)
Dec 24, 2014 4.754 4.730 4.730 4.730 164,108 -0.01(-0.19%)
Dec 23, 2014 4.698 4.748 4.695 4.739 259,503 +0.05(+1.08%)
Dec 22, 2014 4.653 4.696 4.606 4.689 2,877,537 -0.01(-0.13%)
Dec 19, 2014 4.692 4.710 4.662 4.695 203,959 -0.00(-0.06%)
Dec 18, 2014 4.733 4.753 4.615 4.698 320,591 +0.02(+0.44%)
Dec 17, 2014 4.555 4.686 4.526 4.677 199,848 +0.14(+3.07%)
Dec 16, 2014 4.457 4.582 4.401 4.537 329,258 +0.05(+1.12%)
Dec 15, 2014 4.600 4.609 4.460 4.487 649,303 -0.08(-1.69%)
Dec 12, 2014 4.567 4.594 4.514 4.564 272,891 -0.03(-0.65%)
Dec 11, 2014 4.600 4.676 4.576 4.594 218,092 +0.01(+0.14%)
Dec 10, 2014 4.671 4.671 4.568 4.588 256,652 -0.12(-2.53%)
Dec 09, 2014 4.662 4.718 4.629 4.707 139,458 +0.02(+0.53%)
Dec 08, 2014 4.807 4.813 4.665 4.682 309,646 -0.16(-3.38%)
Dec 05, 2014 4.893 4.893 4.840 4.845 88,194 -0.04(-0.80%)
Dec 04, 2014 4.876 4.899 4.874 4.885 279,779 +0.01(+0.30%)
Dec 03, 2014 4.849 4.885 4.822 4.870 215,191 +0.05(+0.98%)
Dec 02, 2014 4.727 4.840 4.727 4.822 342,198 +0.09(+1.94%)
Dec 01, 2014 4.882 4.882 4.702 4.730 237,337 -0.16(-3.28%)
Nov 28, 2014 5.009 5.009 4.878 4.891 149,446 -0.15(-3.06%)
Nov 26, 2014 5.024 5.045 5.045 5.045 174,891 +0.04(+0.71%)
Nov 25, 2014 5.030 5.036 4.988 5.009 231,413 -0.01(-0.24%)
Nov 24, 2014 5.069 5.069 5.012 5.021 113,207 -0.04(-0.70%)
Nov 21, 2014 5.083 5.104 5.057 5.057 208,677 +0.00(+0.00%)
Nov 20, 2014 5.037 5.063 5.037 5.057 203,292 +0.03(+0.53%)
Nov 19, 2014 5.027 5.066 5.009 5.030 118,087 +0.02(+0.41%)
Nov 18, 2014 4.985 5.018 4.978 5.009 131,920 +0.02(+0.42%)
Nov 17, 2014 4.923 4.988 4.923 4.988 128,422 +0.04(+0.72%)
Nov 14, 2014 4.920 4.953 4.911 4.953 146,184 +0.05(+0.97%)
Nov 13, 2014 4.923 4.953 4.893 4.905 170,895 -0.03(-0.54%)
Nov 12, 2014 4.905 4.941 4.905 4.932 77,309 +0.01(+0.24%)
Nov 11, 2014 4.926 4.930 4.908 4.920 103,502 -0.01(-0.30%)
Nov 10, 2014 4.962 4.971 4.932 4.935 90,930 -0.03(-0.54%)
Nov 07, 2014 4.932 4.965 4.929 4.962 85,063 +0.43(+9.50%)
Nov 06, 2014 4.556 4.556 4.496 4.531 113,300 +0.00(+0.06%)
Nov 05, 2014 4.540 4.543 4.488 4.529 216,167 +0.02(+0.54%)
Nov 04, 2014 4.618 4.618 4.486 4.504 113,970 -0.07(-1.54%)
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.