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

GX MLP ETF (NY: MLPA )

48.33 -0.23 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
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%)
Apr 03, 2017 9.905 9.911 9.778 9.871 188,237 +0.00(+0.00%)
Mar 31, 2017 9.786 9.871 9.769 9.871 213,303 +0.11(+1.13%)
Mar 30, 2017 9.812 9.812 9.743 9.761 189,131 -0.01(-0.09%)
Mar 29, 2017 9.735 9.812 9.710 9.769 710,332 +0.06(+0.57%)
Mar 28, 2017 9.710 9.744 9.693 9.714 554,648 +0.02(+0.22%)
Mar 27, 2017 9.693 9.702 9.642 9.693 176,776 -0.05(-0.52%)
Mar 24, 2017 9.735 9.769 9.701 9.744 336,899 +0.04(+0.44%)
Mar 23, 2017 9.667 9.761 9.667 9.701 147,847 +0.02(+0.18%)
Mar 22, 2017 9.693 9.701 9.642 9.684 153,228 -0.02(-0.18%)
Mar 21, 2017 9.778 9.786 9.650 9.701 289,938 -0.06(-0.66%)
Mar 20, 2017 9.727 9.778 9.710 9.765 244,125 +0.00(+0.05%)
Mar 17, 2017 9.837 9.879 9.752 9.761 180,806 -0.07(-0.69%)
Mar 16, 2017 9.880 9.880 9.795 9.829 110,255 -0.02(-0.17%)
Mar 15, 2017 9.820 9.863 9.778 9.846 211,486 +0.08(+0.78%)
Mar 14, 2017 9.820 9.820 9.727 9.769 232,811 -0.08(-0.78%)
Mar 13, 2017 9.854 9.871 9.812 9.846 160,877 +0.02(+0.17%)
Mar 10, 2017 9.939 9.939 9.803 9.829 374,659 -0.01(-0.09%)
Mar 09, 2017 9.854 9.939 9.737 9.837 240,034 -0.06(-0.60%)
Mar 08, 2017 10.02 10.02 9.888 9.897 209,710 -0.12(-1.23%)
Mar 07, 2017 10.04 10.13 9.968 10.02 193,372 -0.06(-0.55%)
Mar 06, 2017 10.02 10.07 9.990 10.07 166,856 +0.03(+0.34%)
Mar 03, 2017 10.07 10.07 10.00 10.04 554,475 +0.01(+0.08%)
Mar 02, 2017 10.03 10.07 9.999 10.03 188,117 -0.02(-0.17%)
Mar 01, 2017 10.06 10.07 10.01 10.05 203,510 +0.08(+0.85%)
Feb 28, 2017 9.931 10.01 9.924 9.965 267,829 +0.04(+0.43%)
Feb 27, 2017 9.990 9.990 9.897 9.922 759,873 -0.03(-0.26%)
Feb 24, 2017 9.982 10.03 9.922 9.948 300,769 -0.08(-0.76%)
Feb 23, 2017 10.10 10.11 9.982 10.02 335,964 -0.03(-0.34%)
Feb 22, 2017 10.13 10.13 10.05 10.06 766,139 -0.09(-0.92%)
Feb 21, 2017 10.19 10.19 10.11 10.15 188,995 +0.08(+0.76%)
Feb 17, 2017 10.07 10.07 10.07 0 -0.04(-0.42%)
Feb 16, 2017 10.24 10.24 10.11 10.12 312,571 -0.07(-0.67%)
Feb 15, 2017 10.19 10.19 10.14 10.19 389,208 +0.02(+0.17%)
Feb 14, 2017 10.10 10.17 10.08 10.17 779,040 +0.06(+0.59%)
Feb 13, 2017 10.12 10.12 10.05 10.11 282,167 +0.01(+0.08%)
Feb 10, 2017 10.15 10.15 10.07 10.10 243,178 +0.01(+0.08%)
Feb 09, 2017 10.12 10.12 10.07 10.09 237,896 +0.03(+0.34%)
Feb 08, 2017 10.10 10.10 9.973 10.06 233,909 -0.03(-0.25%)
Feb 07, 2017 10.16 10.16 10.01 10.08 606,268 +0.81(+8.74%)
Feb 06, 2017 9.273 9.273 9.212 9.273 377,483 +0.03(+0.33%)
Feb 03, 2017 9.227 9.288 9.227 9.242 413,493 +0.01(+0.08%)
Feb 02, 2017 9.219 9.235 9.135 9.235 220,310 +0.04(+0.42%)
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.