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 (%)
Aug 31, 2016 7.802 7.802 7.698 7.781 347,742 -0.02(-0.26%)
Aug 30, 2016 7.829 7.829 7.740 7.802 264,253 -0.01(-0.17%)
Aug 29, 2016 7.808 7.829 7.758 7.815 144,357 -0.01(-0.09%)
Aug 26, 2016 7.815 7.863 7.788 7.822 132,256 +0.01(+0.17%)
Aug 25, 2016 7.822 7.822 7.727 7.808 139,506 +0.00(+0.00%)
Aug 24, 2016 7.808 7.836 7.783 7.808 154,138 -0.04(-0.51%)
Aug 23, 2016 7.836 7.863 7.829 7.849 240,431 +0.01(+0.17%)
Aug 22, 2016 7.849 7.863 7.833 7.836 607,906 -0.05(-0.60%)
Aug 19, 2016 7.938 7.951 7.849 7.883 119,470 -0.08(-1.03%)
Aug 18, 2016 7.910 7.965 7.853 7.965 161,322 +0.07(+0.86%)
Aug 17, 2016 7.897 8.013 7.850 7.897 158,616 -0.01(-0.09%)
Aug 16, 2016 7.883 7.924 7.883 7.904 183,320 +0.00(+0.04%)
Aug 15, 2016 7.924 7.944 7.849 7.900 77,682 +0.02(+0.30%)
Aug 12, 2016 7.856 7.938 7.856 7.876 111,871 +0.05(+0.61%)
Aug 11, 2016 7.863 7.863 7.788 7.829 71,061 +0.03(+0.35%)
Aug 10, 2016 7.904 7.904 7.774 7.802 103,820 -0.05(-0.69%)
Aug 09, 2016 7.917 7.958 7.808 7.856 228,866 -0.04(-0.52%)
Aug 08, 2016 7.842 7.940 7.842 7.897 256,718 +0.08(+1.05%)
Aug 05, 2016 7.849 7.904 7.788 7.815 299,686 +0.70(+9.90%)
Aug 04, 2016 7.154 7.178 7.020 7.111 110,342 -0.02(-0.26%)
Aug 03, 2016 6.983 7.130 6.983 7.130 80,565 +0.16(+2.37%)
Aug 02, 2016 7.013 7.026 6.855 6.965 121,034 +0.03(+0.44%)
Aug 01, 2016 7.099 7.099 6.910 6.934 342,031 -0.19(-2.66%)
Jul 29, 2016 7.038 7.148 7.026 7.123 395,906 +0.06(+0.87%)
Jul 28, 2016 7.044 7.099 7.032 7.062 303,043 -0.02(-0.26%)
Jul 27, 2016 7.160 7.197 7.062 7.081 199,739 -0.03(-0.42%)
Jul 26, 2016 7.148 7.172 7.091 7.111 163,432 -0.04(-0.52%)
Jul 25, 2016 7.154 7.184 7.142 7.148 123,278 -0.05(-0.75%)
Jul 22, 2016 7.203 7.209 7.160 7.202 237,663 +0.04(+0.59%)
Jul 21, 2016 7.203 7.258 7.130 7.160 203,260 -0.07(-0.93%)
Jul 20, 2016 7.136 7.240 7.105 7.227 629,031 +0.06(+0.85%)
Jul 19, 2016 7.160 7.197 7.128 7.166 156,580 -0.02(-0.26%)
Jul 18, 2016 7.148 7.209 7.139 7.185 269,385 +0.04(+0.60%)
Jul 15, 2016 7.215 7.221 7.111 7.142 161,373 -0.06(-0.85%)
Jul 14, 2016 7.185 7.246 7.130 7.203 347,163 +0.09(+1.20%)
Jul 13, 2016 7.178 7.185 7.072 7.117 156,099 -0.08(-1.10%)
Jul 12, 2016 7.130 7.258 7.127 7.197 405,783 +0.16(+2.35%)
Jul 11, 2016 7.093 7.111 7.018 7.032 193,507 -0.01(-0.09%)
Jul 08, 2016 7.044 7.087 6.983 7.038 191,648 +0.05(+0.79%)
Jul 07, 2016 6.995 7.113 6.934 6.983 159,782 +0.01(+0.09%)
Jul 06, 2016 6.971 6.989 6.916 6.977 319,127 -0.05(-0.70%)
Jul 05, 2016 6.965 7.026 6.906 7.026 130,364 -0.06(-0.86%)
Jul 01, 2016 7.123 7.087 7.087 7.087 146,333 -0.01(-0.17%)
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%)
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.