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 (%)
Mar 31, 2014 3.659 3.682 3.659 3.682 107,482 +0.02(+0.56%)
Mar 28, 2014 3.652 3.661 3.649 3.661 153,703 +0.02(+0.44%)
Mar 27, 2014 3.654 3.654 3.629 3.645 79,116 +0.01(+0.31%)
Mar 26, 2014 3.648 3.648 3.626 3.634 169,581 +0.00(+0.13%)
Mar 25, 2014 3.659 3.659 3.626 3.629 108,122 -0.00(-0.13%)
Mar 24, 2014 3.647 3.648 3.620 3.634 134,336 -0.01(-0.31%)
Mar 21, 2014 3.647 3.650 3.636 3.645 112,405 +0.02(+0.41%)
Mar 20, 2014 3.636 3.636 3.621 3.630 96,576 -0.01(-0.35%)
Mar 19, 2014 3.648 3.668 3.636 3.643 280,439 -0.03(-0.68%)
Mar 18, 2014 3.661 3.674 3.655 3.668 457,740 +0.02(+0.44%)
Mar 17, 2014 3.645 3.653 3.639 3.652 103,502 +0.02(+0.44%)
Mar 14, 2014 3.627 3.645 3.625 3.636 130,317 +0.01(+0.38%)
Mar 13, 2014 3.639 3.639 3.613 3.623 103,747 -0.01(-0.20%)
Mar 12, 2014 3.627 3.634 3.622 3.630 110,915 -0.01(-0.18%)
Mar 11, 2014 3.645 3.645 3.625 3.636 137,146 -0.00(-0.13%)
Mar 10, 2014 3.668 3.668 3.632 3.641 74,259 -0.01(-0.25%)
Mar 07, 2014 3.668 3.668 3.645 3.650 66,166 +0.00(+0.00%)
Mar 06, 2014 3.664 3.664 3.644 3.650 94,564 -0.00(-0.06%)
Mar 05, 2014 3.650 3.657 3.643 3.652 81,509 +0.00(+0.13%)
Mar 04, 2014 3.657 3.657 3.635 3.648 148,404 +0.01(+0.25%)
Mar 03, 2014 3.634 3.639 3.618 3.639 181,785 +0.01(+0.25%)
Feb 28, 2014 3.633 3.636 3.629 3.629 89,711 -0.02(-0.62%)
Feb 27, 2014 3.650 3.652 3.636 3.652 148,671 -0.00(-0.06%)
Feb 26, 2014 3.643 3.654 3.611 3.654 196,378 +0.03(+0.88%)
Feb 25, 2014 3.611 3.632 3.609 3.623 106,202 +0.01(+0.19%)
Feb 24, 2014 3.625 3.629 3.616 3.616 209,135 -0.02(-0.44%)
Feb 21, 2014 3.629 3.639 3.627 3.632 168,652 -0.00(-0.06%)
Feb 20, 2014 3.664 3.664 3.623 3.634 181,171 -0.01(-0.38%)
Feb 19, 2014 3.673 3.673 3.643 3.648 222,479 -0.02(-0.62%)
Feb 18, 2014 3.696 3.696 3.666 3.670 172,715 -0.00(-0.12%)
Feb 14, 2014 3.680 3.675 3.675 3.675 248,991 +0.00(+0.00%)
Feb 13, 2014 3.682 3.698 3.668 3.675 314,899 +0.01(+0.25%)
Feb 12, 2014 3.664 3.675 3.659 3.666 260,086 +0.00(+0.06%)
Feb 11, 2014 3.661 3.670 3.648 3.664 373,364 +0.02(+0.44%)
Feb 10, 2014 3.666 3.666 3.636 3.648 179,234 -0.02(-0.50%)
Feb 07, 2014 3.652 3.675 3.652 3.666 299,477 +0.28(+8.22%)
Feb 06, 2014 3.379 3.393 3.371 3.388 132,955 +0.02(+0.56%)
Feb 05, 2014 3.356 3.373 3.352 3.369 152,588 +0.01(+0.37%)
Feb 04, 2014 3.371 3.377 3.354 3.356 174,803 -0.02(-0.62%)
Feb 03, 2014 3.398 3.402 3.362 3.377 187,018 -0.01(-0.31%)
Jan 31, 2014 3.362 3.396 3.335 3.388 97,671 +0.02(+0.50%)
Jan 30, 2014 3.383 3.383 3.366 3.371 61,623 +0.01(+0.31%)
Jan 29, 2014 3.373 3.377 3.360 3.360 78,678 -0.00(-0.06%)
Jan 28, 2014 3.369 3.373 3.323 3.362 352,380 +0.01(+0.31%)
Jan 27, 2014 3.365 3.367 3.325 3.352 196,593 -0.01(-0.37%)
Jan 24, 2014 3.367 3.369 3.352 3.365 144,469 -0.01(-0.43%)
Jan 23, 2014 3.362 3.383 3.362 3.379 182,855 +0.00(+0.12%)
Jan 22, 2014 3.371 3.375 3.356 3.375 228,966 +0.01(+0.38%)
Jan 21, 2014 3.331 3.362 3.331 3.362 248,407 +0.04(+1.06%)
Jan 17, 2014 3.308 3.327 3.327 3.327 138,425 -0.01(-0.38%)
Jan 16, 2014 3.334 3.339 3.325 3.339 158,387 +0.01(+0.25%)
Jan 15, 2014 3.331 3.344 3.325 3.331 114,172 -0.00(-0.13%)
Jan 14, 2014 3.331 3.336 3.312 3.335 430,304 +0.01(+0.31%)
Jan 13, 2014 3.335 3.339 3.318 3.325 205,027 -0.00(-0.06%)
Jan 10, 2014 3.346 3.346 3.316 3.327 195,166 -0.01(-0.25%)
Jan 09, 2014 3.341 3.346 3.327 3.335 217,405 -0.01(-0.19%)
Jan 08, 2014 3.365 3.365 3.333 3.341 211,514 -0.02(-0.56%)
Jan 07, 2014 3.369 3.369 3.340 3.360 68,912 +0.01(+0.19%)
Jan 06, 2014 3.365 3.365 3.352 3.354 63,313 -0.00(-0.12%)
Jan 03, 2014 3.379 3.379 3.346 3.358 502,825 +0.00(+0.00%)
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.