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 (%)
Jun 30, 2016 7.081 7.142 7.028 7.099 120,627 +0.01(+0.09%)
Jun 29, 2016 7.038 7.148 6.971 7.093 249,528 +0.12(+1.66%)
Jun 28, 2016 6.910 6.995 6.806 6.977 163,257 +0.24(+3.54%)
Jun 27, 2016 6.904 6.916 6.665 6.739 218,667 -0.22(-3.16%)
Jun 24, 2016 6.891 7.160 6.891 6.959 368,080 -0.22(-3.06%)
Jun 23, 2016 7.105 7.197 7.080 7.178 543,520 +0.11(+1.56%)
Jun 22, 2016 7.087 7.148 7.022 7.068 369,555 -0.01(-0.17%)
Jun 21, 2016 6.922 7.087 6.919 7.081 117,782 +0.13(+1.93%)
Jun 20, 2016 6.965 7.044 6.939 6.946 88,723 +0.08(+1.16%)
Jun 17, 2016 6.940 6.940 6.855 6.867 120,381 +0.02(+0.27%)
Jun 16, 2016 6.787 6.891 6.727 6.849 102,433 -0.02(-0.27%)
Jun 15, 2016 6.751 6.894 6.701 6.867 115,040 +0.09(+1.35%)
Jun 14, 2016 6.818 6.826 6.690 6.775 336,729 -0.09(-1.25%)
Jun 13, 2016 6.910 6.921 6.822 6.861 85,441 -0.08(-1.14%)
Jun 10, 2016 7.038 7.068 6.928 6.940 143,420 -0.18(-2.49%)
Jun 09, 2016 7.056 7.148 7.015 7.117 365,927 -0.01(-0.09%)
Jun 08, 2016 7.221 7.221 7.099 7.123 162,158 -0.04(-0.51%)
Jun 07, 2016 7.142 7.185 7.136 7.160 372,858 +0.06(+0.86%)
Jun 06, 2016 7.032 7.123 7.032 7.099 241,166 +0.15(+2.11%)
Jun 03, 2016 6.959 7.032 6.906 6.952 81,203 -0.01(-0.09%)
Jun 02, 2016 6.873 6.983 6.873 6.959 163,321 +0.02(+0.35%)
Jun 01, 2016 6.720 6.940 6.720 6.934 151,342 +0.15(+2.16%)
May 31, 2016 6.794 6.879 6.732 6.787 207,985 +0.01(+0.18%)
May 27, 2016 6.745 6.775 6.775 6.775 138,968 -0.01(-0.09%)
May 26, 2016 6.897 6.904 6.751 6.781 161,338 -0.08(-1.16%)
May 25, 2016 6.806 6.922 6.806 6.861 333,955 +0.08(+1.17%)
May 24, 2016 6.861 6.873 6.752 6.781 510,906 -0.04(-0.63%)
May 23, 2016 6.855 6.910 6.824 6.824 102,926 -0.06(-0.89%)
May 20, 2016 6.763 6.922 6.733 6.885 136,316 +0.12(+1.71%)
May 19, 2016 6.580 6.806 6.543 6.769 142,418 +0.12(+1.84%)
May 18, 2016 6.818 6.818 6.641 6.647 252,432 -0.19(-2.77%)
May 17, 2016 6.812 6.891 6.720 6.836 185,549 +0.05(+0.72%)
May 16, 2016 6.684 6.787 6.684 6.787 178,723 +0.21(+3.16%)
May 13, 2016 6.525 6.677 6.525 6.580 169,685 -0.04(-0.55%)
May 12, 2016 6.616 6.641 6.537 6.616 131,166 +0.09(+1.40%)
May 11, 2016 6.409 6.592 6.323 6.525 260,143 +0.07(+1.04%)
May 10, 2016 6.476 6.544 6.421 6.458 130,132 +0.02(+0.28%)
May 09, 2016 6.513 6.513 6.293 6.439 194,280 -0.09(-1.31%)
May 06, 2016 6.517 6.635 6.495 6.525 131,422 +0.57(+9.54%)
May 05, 2016 5.967 6.043 5.859 5.957 136,482 +0.09(+1.57%)
May 04, 2016 5.821 5.886 5.767 5.864 243,501 +0.04(+0.75%)
May 03, 2016 5.864 5.864 5.714 5.821 134,445 -0.11(-1.92%)
May 02, 2016 5.989 6.018 5.859 5.935 328,245 -0.08(-1.35%)
Apr 29, 2016 5.870 6.016 5.870 6.016 224,184 +0.12(+2.12%)
Apr 28, 2016 5.978 6.005 5.880 5.891 142,622 -0.09(-1.54%)
Apr 27, 2016 5.935 6.038 5.913 5.984 313,548 +0.11(+1.85%)
Apr 26, 2016 5.946 5.962 5.826 5.875 177,837 -0.01(-0.09%)
Apr 25, 2016 5.978 6.000 5.846 5.881 157,380 -0.09(-1.54%)
Apr 22, 2016 5.940 5.978 5.908 5.973 699,357 +0.08(+1.38%)
Apr 21, 2016 5.924 5.989 5.864 5.891 229,691 -0.03(-0.55%)
Apr 20, 2016 5.826 5.962 5.677 5.924 205,064 +0.15(+2.54%)
Apr 19, 2016 5.582 5.810 5.577 5.778 174,394 +0.22(+3.90%)
Apr 18, 2016 5.257 5.588 5.154 5.561 243,186 +0.16(+3.01%)
Apr 15, 2016 5.420 5.512 5.382 5.398 162,105 -0.09(-1.58%)
Apr 14, 2016 5.512 5.512 5.420 5.485 205,480 -0.01(-0.20%)
Apr 13, 2016 5.490 5.533 5.426 5.495 425,503 +0.02(+0.30%)
Apr 12, 2016 5.344 5.528 5.331 5.479 233,833 +0.18(+3.48%)
Apr 11, 2016 5.322 5.420 5.268 5.295 126,921 +0.02(+0.41%)
Apr 08, 2016 5.246 5.348 5.246 5.273 131,195 +0.14(+2.64%)
Apr 07, 2016 5.078 5.159 5.071 5.137 127,041 +0.02(+0.32%)
Apr 06, 2016 5.056 5.154 5.007 5.121 159,168 +0.15(+2.94%)
Apr 05, 2016 5.007 5.040 4.953 4.975 245,628 -0.07(-1.29%)
Apr 04, 2016 5.116 5.208 5.018 5.040 132,250 -0.10(-1.90%)
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.