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 (%)
Jul 31, 2014 4.226 4.226 4.181 4.191 193,282 -0.05(-1.17%)
Jul 30, 2014 4.283 4.283 4.226 4.241 197,426 -0.03(-0.75%)
Jul 29, 2014 4.293 4.297 4.264 4.273 121,760 -0.00(-0.12%)
Jul 28, 2014 4.288 4.290 4.270 4.278 71,505 -0.00(-0.06%)
Jul 25, 2014 4.283 4.293 4.275 4.280 210,542 -0.01(-0.28%)
Jul 24, 2014 4.317 4.320 4.292 4.292 129,108 -0.01(-0.24%)
Jul 23, 2014 4.290 4.317 4.290 4.303 127,758 +0.00(+0.12%)
Jul 22, 2014 4.283 4.298 4.283 4.298 172,354 +0.02(+0.48%)
Jul 21, 2014 4.280 4.288 4.263 4.277 130,897 +0.01(+0.15%)
Jul 18, 2014 4.283 4.287 4.268 4.270 198,541 -0.00(-0.12%)
Jul 17, 2014 4.267 4.283 4.261 4.275 255,384 +0.00(+0.06%)
Jul 16, 2014 4.246 4.273 4.246 4.273 204,984 +0.02(+0.58%)
Jul 15, 2014 4.226 4.256 4.226 4.248 178,582 +0.01(+0.23%)
Jul 14, 2014 4.268 4.268 4.238 4.238 170,827 -0.01(-0.23%)
Jul 11, 2014 4.235 4.248 4.228 4.248 145,419 +0.01(+0.29%)
Jul 10, 2014 4.231 4.236 4.221 4.236 105,942 -0.00(-0.12%)
Jul 09, 2014 4.231 4.241 4.196 4.241 123,780 +0.03(+0.71%)
Jul 08, 2014 4.226 4.227 4.204 4.211 153,550 -0.01(-0.35%)
Jul 07, 2014 4.258 4.263 4.216 4.226 160,239 -0.04(-0.87%)
Jul 03, 2014 4.278 4.263 4.263 4.263 90,079 -0.02(-0.58%)
Jul 02, 2014 4.315 4.315 4.273 4.288 145,936 -0.01(-0.35%)
Jul 01, 2014 4.293 4.303 4.288 4.303 140,765 +0.01(+0.29%)
Jun 30, 2014 4.278 4.290 4.258 4.290 199,050 +0.02(+0.46%)
Jun 27, 2014 4.258 4.280 4.248 4.270 155,206 +0.01(+0.35%)
Jun 26, 2014 4.256 4.258 4.248 4.256 125,896 +0.00(+0.06%)
Jun 25, 2014 4.241 4.261 4.238 4.253 170,168 +0.01(+0.23%)
Jun 24, 2014 4.238 4.256 4.221 4.243 126,708 +0.01(+0.35%)
Jun 23, 2014 4.184 4.228 4.184 4.228 175,646 +0.03(+0.83%)
Jun 20, 2014 4.194 4.199 4.184 4.194 181,753 -0.02(-0.47%)
Jun 19, 2014 4.171 4.213 4.171 4.213 90,664 +0.05(+1.13%)
Jun 18, 2014 4.181 4.181 4.150 4.166 157,303 -0.02(-0.56%)
Jun 17, 2014 4.201 4.204 4.186 4.190 150,799 -0.01(-0.35%)
Jun 16, 2014 4.161 4.206 4.161 4.205 136,948 +0.03(+0.70%)
Jun 13, 2014 4.176 4.176 4.161 4.175 75,250 +0.00(+0.09%)
Jun 12, 2014 4.169 4.174 4.159 4.171 263,960 -0.02(-0.38%)
Jun 11, 2014 4.159 4.206 4.159 4.187 191,961 -0.00(-0.10%)
Jun 10, 2014 4.209 4.209 4.186 4.191 196,453 -0.00(-0.05%)
Jun 06, 2014 4.179 4.194 4.176 4.194 92,664 +0.03(+0.65%)
Jun 05, 2014 4.144 4.181 4.144 4.166 124,422 +0.01(+0.18%)
Jun 04, 2014 4.137 4.171 4.137 4.159 268,403 +0.01(+0.18%)
Jun 03, 2014 4.164 4.166 4.144 4.152 142,207 -0.01(-0.24%)
Jun 02, 2014 4.127 4.161 4.127 4.161 137,122 +0.02(+0.42%)
May 30, 2014 4.129 4.144 4.112 4.144 77,859 +0.02(+0.48%)
May 29, 2014 4.114 4.129 4.112 4.124 183,470 -0.00(-0.00%)
May 28, 2014 4.112 4.127 4.112 4.124 93,573 +0.00(+0.06%)
May 27, 2014 4.112 4.132 4.112 4.122 174,042 +0.00(+0.00%)
May 23, 2014 4.137 4.122 4.122 4.122 120,374 -0.01(-0.23%)
May 22, 2014 4.122 4.134 4.112 4.131 156,895 +0.02(+0.57%)
May 21, 2014 4.092 4.124 4.092 4.108 100,080 +0.00(+0.02%)
May 20, 2014 4.109 4.109 4.087 4.107 140,180 +0.01(+0.28%)
May 19, 2014 4.117 4.117 4.090 4.096 187,514 -0.01(-0.22%)
May 16, 2014 4.105 4.112 4.095 4.105 119,328 +0.00(+0.06%)
May 15, 2014 4.090 4.102 4.080 4.102 95,492 +0.00(+0.00%)
May 14, 2014 4.077 4.105 4.067 4.102 140,071 +0.02(+0.42%)
May 13, 2014 4.109 4.109 4.077 4.085 168,759 -0.01(-0.24%)
May 12, 2014 4.075 4.105 4.073 4.095 138,677 +0.01(+0.30%)
May 09, 2014 4.075 4.087 4.075 4.082 79,782 -0.01(-0.36%)
May 08, 2014 4.107 4.124 4.087 4.097 239,933 -0.02(-0.54%)
May 07, 2014 4.129 4.132 4.072 4.119 150,646 +0.28(+7.42%)
May 06, 2014 3.864 3.864 3.823 3.835 159,919 -0.01(-0.30%)
May 05, 2014 3.814 3.846 3.812 3.846 122,277 +0.03(+0.80%)
May 02, 2014 3.814 3.826 3.800 3.816 239,242 +0.01(+0.28%)
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.