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

GX MLP ETF (NY: MLPA )

47.92 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 8.860 8.860 8.860 0 +0.01(+0.09%)
Dec 29, 2016 8.913 8.913 8.844 8.852 285,493 -0.02(-0.17%)
Dec 28, 2016 8.951 8.959 8.863 8.867 488,124 -0.03(-0.35%)
Dec 27, 2016 8.944 8.969 8.898 8.898 189,239 -0.01(-0.17%)
Dec 23, 2016 8.913 8.913 8.913 0 +0.05(+0.52%)
Dec 22, 2016 8.775 8.898 8.775 8.867 401,365 +0.06(+0.70%)
Dec 21, 2016 8.752 8.806 8.737 8.806 366,807 +0.08(+0.88%)
Dec 20, 2016 8.737 8.745 8.674 8.729 254,437 +0.06(+0.71%)
Dec 19, 2016 8.668 8.699 8.630 8.668 1,213,765 +0.03(+0.35%)
Dec 16, 2016 8.607 8.668 8.576 8.637 939,703 +0.07(+0.80%)
Dec 15, 2016 8.454 8.591 8.405 8.569 530,655 +0.10(+1.18%)
Dec 14, 2016 8.584 8.584 8.436 8.469 311,487 -0.14(-1.65%)
Dec 13, 2016 8.546 8.622 8.525 8.611 276,657 +0.07(+0.85%)
Dec 12, 2016 8.653 8.653 8.523 8.538 476,057 +0.05(+0.63%)
Dec 09, 2016 8.553 8.630 8.477 8.484 684,642 -0.05(-0.63%)
Dec 08, 2016 8.484 8.561 8.461 8.538 343,516 +0.05(+0.54%)
Dec 07, 2016 8.423 8.494 8.385 8.492 367,011 +0.06(+0.73%)
Dec 06, 2016 8.438 8.484 8.392 8.431 315,033 -0.02(-0.28%)
Dec 05, 2016 8.492 8.523 8.415 8.454 344,845 -0.01(-0.17%)
Dec 02, 2016 8.469 8.551 8.426 8.469 405,424 +0.00(+0.00%)
Dec 01, 2016 8.752 8.783 8.400 8.469 331,224 -0.14(-1.60%)
Nov 30, 2016 8.538 8.668 8.468 8.607 247,331 +0.29(+3.50%)
Nov 29, 2016 8.324 8.324 8.193 8.316 292,865 -0.07(-0.82%)
Nov 28, 2016 8.607 8.607 8.362 8.385 242,434 -0.17(-1.97%)
Nov 25, 2016 8.599 8.614 8.530 8.553 141,039 -0.08(-0.89%)
Nov 23, 2016 8.630 8.630 8.630 0 +0.05(+0.63%)
Nov 22, 2016 8.668 8.668 8.515 8.576 314,456 -0.05(-0.62%)
Nov 21, 2016 8.653 8.676 8.538 8.630 352,951 +0.08(+0.90%)
Nov 18, 2016 8.500 8.576 8.469 8.553 183,162 +0.05(+0.63%)
Nov 17, 2016 8.523 8.576 8.454 8.500 256,512 +0.04(+0.45%)
Nov 16, 2016 8.630 8.632 8.431 8.461 292,053 -0.13(-1.52%)
Nov 15, 2016 8.515 8.637 8.515 8.592 262,202 +0.08(+0.99%)
Nov 14, 2016 8.362 8.515 8.324 8.507 327,337 +0.15(+1.83%)
Nov 11, 2016 8.461 8.488 8.280 8.354 229,440 -0.12(-1.45%)
Nov 10, 2016 8.392 8.546 8.392 8.477 934,203 +0.10(+1.19%)
Nov 09, 2016 8.193 8.431 8.184 8.377 295,440 +0.22(+2.72%)
Nov 08, 2016 8.101 8.216 8.101 8.155 140,350 -0.01(-0.09%)
Nov 07, 2016 8.232 8.232 8.109 8.163 251,723 +0.84(+11.44%)
Nov 04, 2016 7.359 7.373 7.284 7.325 404,145 -0.05(-0.65%)
Nov 03, 2016 7.420 7.441 7.359 7.373 244,940 -0.07(-1.01%)
Nov 02, 2016 7.488 7.509 7.298 7.448 380,275 -0.08(-1.08%)
Nov 01, 2016 7.638 7.720 7.509 7.529 553,122 -0.05(-0.72%)
Oct 31, 2016 7.679 7.693 7.563 7.584 193,299 -0.11(-1.42%)
Oct 28, 2016 7.774 7.808 7.683 7.693 239,732 -0.07(-0.88%)
Oct 27, 2016 7.821 7.842 7.741 7.761 160,096 -0.03(-0.44%)
Oct 26, 2016 7.768 7.806 7.706 7.795 304,182 +0.03(+0.35%)
Oct 25, 2016 7.863 7.868 7.768 7.768 261,850 -0.11(-1.38%)
Oct 24, 2016 7.870 7.906 7.807 7.876 1,982,794 +0.03(+0.35%)
Oct 21, 2016 7.863 7.883 7.828 7.849 186,032 -0.03(-0.43%)
Oct 20, 2016 7.842 7.890 7.795 7.883 248,190 +0.01(+0.12%)
Oct 19, 2016 7.856 7.914 7.849 7.874 155,772 +0.02(+0.31%)
Oct 18, 2016 7.849 7.856 7.747 7.849 156,652 +0.07(+0.87%)
Oct 17, 2016 7.788 7.820 7.727 7.781 142,102 -0.01(-0.17%)
Oct 14, 2016 7.863 7.890 7.761 7.795 160,650 -0.02(-0.26%)
Oct 13, 2016 7.822 7.842 7.745 7.815 451,969 -0.01(-0.09%)
Oct 12, 2016 7.829 7.842 7.761 7.822 156,928 +0.01(+0.16%)
Oct 11, 2016 7.842 7.853 7.761 7.809 194,060 -0.05(-0.60%)
Oct 10, 2016 7.795 7.876 7.795 7.856 126,794 +0.11(+1.41%)
Oct 07, 2016 7.768 7.802 7.740 7.747 142,266 +0.01(+0.17%)
Oct 06, 2016 7.829 7.842 7.707 7.734 593,159 -0.07(-0.86%)
Oct 05, 2016 7.822 7.829 7.753 7.802 151,062 +0.04(+0.53%)
Oct 04, 2016 7.897 7.897 7.724 7.761 99,058 -0.07(-0.87%)
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.