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

GX MLP ETF (NY: MLPA )

48.34 +0.42 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2017 10.32 10.41 10.29 10.38 479,378 +0.10(+1.02%)
Jun 29, 2017 10.18 10.36 10.18 10.28 365,085 +0.07(+0.70%)
Jun 28, 2017 10.05 10.25 10.04 10.21 654,261 +0.18(+1.75%)
Jun 27, 2017 10.11 10.17 10.01 10.03 250,505 -0.06(-0.56%)
Jun 26, 2017 9.946 10.11 9.937 10.09 223,757 +0.17(+1.73%)
Jun 23, 2017 9.623 9.936 9.623 9.917 386,309 +0.22(+2.25%)
Jun 22, 2017 9.604 9.727 9.600 9.699 493,492 +0.10(+1.09%)
Jun 21, 2017 9.670 9.736 9.575 9.594 420,186 -0.05(-0.49%)
Jun 20, 2017 9.775 9.794 9.575 9.642 1,935,997 -0.26(-2.59%)
Jun 19, 2017 9.984 10.16 9.898 9.898 259,964 -0.09(-0.86%)
Jun 16, 2017 9.889 10.01 9.834 9.984 238,063 +0.13(+1.35%)
Jun 15, 2017 9.965 9.994 9.794 9.851 349,541 -0.15(-1.52%)
Jun 14, 2017 10.18 10.19 9.984 10.00 389,012 -0.21(-2.05%)
Jun 13, 2017 10.24 10.24 10.18 10.21 248,598 -0.01(-0.09%)
Jun 12, 2017 10.26 10.34 10.15 10.22 198,863 +0.00(+0.00%)
Jun 09, 2017 10.14 10.27 10.13 10.22 375,658 +0.08(+0.75%)
Jun 08, 2017 10.21 10.23 10.14 10.15 317,046 -0.10(-0.93%)
Jun 07, 2017 10.44 10.49 10.22 10.24 346,940 -0.19(-1.82%)
Jun 06, 2017 10.38 10.47 10.34 10.43 269,089 +0.05(+0.46%)
Jun 05, 2017 10.34 10.43 10.30 10.38 994,838 -0.01(-0.09%)
Jun 02, 2017 10.46 10.49 10.35 10.39 322,027 -0.10(-0.91%)
Jun 01, 2017 10.45 10.54 10.44 10.49 338,402 +0.05(+0.46%)
May 31, 2017 10.44 10.46 10.34 10.44 713,445 -0.03(-0.27%)
May 30, 2017 10.58 10.66 10.47 10.47 307,358 -0.15(-1.43%)
May 26, 2017 10.67 10.67 10.60 10.62 716,951 -0.04(-0.36%)
May 25, 2017 10.73 10.77 10.62 10.66 1,669,055 -0.09(-0.80%)
May 24, 2017 10.75 10.80 10.72 10.74 1,488,951 -0.04(-0.35%)
May 23, 2017 10.76 10.78 10.70 10.78 1,094,639 +0.06(+0.53%)
May 22, 2017 10.74 10.74 10.66 10.73 527,013 +0.04(+0.36%)
May 19, 2017 10.59 10.73 10.59 10.69 135,819 +0.12(+1.17%)
May 18, 2017 10.56 10.60 10.47 10.56 4,748,994 +0.00(+0.00%)
May 17, 2017 10.69 10.70 10.55 10.56 823,195 -0.14(-1.29%)
May 16, 2017 10.74 10.76 10.69 10.70 171,106 -0.03(-0.31%)
May 15, 2017 10.79 10.79 10.71 10.74 390,202 +0.05(+0.49%)
May 12, 2017 10.65 10.71 10.64 10.68 205,045 +0.01(+0.13%)
May 11, 2017 10.73 10.73 10.64 10.67 304,061 -0.02(-0.18%)
May 10, 2017 10.63 10.71 10.58 10.69 174,376 +0.11(+1.03%)
May 09, 2017 10.64 10.70 10.54 10.58 356,615 -0.07(-0.67%)
May 08, 2017 10.67 10.67 10.58 10.65 175,471 -0.02(-0.18%)
May 05, 2017 10.52 10.67 10.43 10.67 321,168 +1.15(+12.13%)
May 04, 2017 9.727 9.727 9.430 9.514 581,569 -0.21(-2.18%)
May 03, 2017 9.786 9.786 9.710 9.727 200,513 -0.07(-0.69%)
May 02, 2017 9.837 9.837 9.772 9.795 295,472 -0.03(-0.35%)
May 01, 2017 9.803 9.846 9.786 9.829 180,634 +0.02(+0.17%)
Apr 28, 2017 9.846 9.858 9.795 9.812 241,622 +0.02(+0.17%)
Apr 27, 2017 9.854 9.871 9.786 9.795 248,796 -0.08(-0.77%)
Apr 26, 2017 9.871 9.897 9.854 9.871 677,961 -0.03(-0.26%)
Apr 25, 2017 9.829 9.897 9.807 9.897 190,715 +0.09(+0.95%)
Apr 24, 2017 9.786 9.812 9.735 9.803 214,807 +0.05(+0.52%)
Apr 21, 2017 9.761 9.768 9.727 9.752 331,183 -0.03(-0.26%)
Apr 20, 2017 9.778 9.837 9.744 9.778 1,960,250 +0.03(+0.26%)
Apr 19, 2017 9.812 9.820 9.735 9.752 694,672 -0.03(-0.35%)
Apr 18, 2017 9.769 9.803 9.744 9.786 277,440 +0.02(+0.17%)
Apr 17, 2017 9.820 9.820 9.744 9.769 945,339 -0.03(-0.26%)
Apr 13, 2017 9.854 9.863 9.778 9.795 332,341 -0.05(-0.52%)
Apr 12, 2017 9.922 9.922 9.826 9.846 219,311 -0.04(-0.43%)
Apr 11, 2017 9.948 9.956 9.874 9.888 207,479 -0.03(-0.26%)
Apr 10, 2017 9.922 9.956 9.909 9.914 493,247 -0.01(-0.09%)
Apr 07, 2017 9.922 9.956 9.896 9.922 149,262 +0.00(+0.00%)
Apr 06, 2017 9.914 9.965 9.880 9.922 283,270 +0.07(+0.69%)
Apr 05, 2017 9.914 9.980 9.854 9.854 189,579 -0.04(-0.43%)
Apr 04, 2017 9.854 9.914 9.829 9.897 671,238 +0.03(+0.26%)
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.