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

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 23.54 23.56 23.26 23.39 12,997 -0.20(-0.85%)
Nov 26, 2014 23.58 23.59 23.59 23.59 9,500 +0.15(+0.64%)
Nov 25, 2014 23.60 23.60 23.40 23.44 12,819 -0.06(-0.26%)
Nov 24, 2014 23.51 23.56 23.39 23.50 11,665 +0.19(+0.82%)
Nov 21, 2014 23.40 23.43 23.26 23.31 10,991 +0.37(+1.61%)
Nov 20, 2014 22.55 23.10 22.50 22.94 9,030 +0.19(+0.84%)
Nov 19, 2014 22.76 22.76 22.65 22.75 4,662 -0.04(-0.18%)
Nov 18, 2014 22.65 22.99 22.60 22.79 9,562 +0.51(+2.29%)
Nov 17, 2014 22.57 22.57 21.71 22.28 11,713 -0.25(-1.11%)
Nov 14, 2014 22.46 22.67 22.35 22.53 29,847 +0.07(+0.31%)
Nov 13, 2014 22.47 22.65 22.36 22.46 19,903 +0.14(+0.63%)
Nov 12, 2014 21.97 22.49 21.97 22.32 8,869 +0.28(+1.27%)
Nov 11, 2014 22.29 22.29 21.77 22.04 19,690 -0.08(-0.36%)
Nov 10, 2014 21.67 22.22 21.67 22.12 27,291 +0.36(+1.65%)
Nov 07, 2014 21.41 21.86 21.41 21.76 32,255 +0.25(+1.16%)
Nov 06, 2014 21.54 21.68 21.37 21.51 22,328 -0.03(-0.14%)
Nov 05, 2014 21.59 21.76 21.39 21.54 24,079 +0.18(+0.84%)
Nov 04, 2014 21.31 21.48 21.00 21.36 20,791 +0.03(+0.14%)
Nov 03, 2014 21.53 21.87 21.33 21.33 27,837 -0.26(-1.20%)
Oct 31, 2014 21.72 21.77 21.44 21.59 16,908 +0.45(+2.13%)
Oct 30, 2014 21.62 21.62 20.72 21.14 50,206 -0.71(-3.25%)
Oct 29, 2014 22.43 22.39 21.64 21.85 19,524 -0.54(-2.41%)
Oct 28, 2014 21.92 22.46 21.80 22.39 13,048 +0.66(+3.04%)
Oct 27, 2014 21.90 21.99 21.99 21.73 16,350 -0.26(-1.18%)
Oct 24, 2014 21.44 22.06 21.39 21.99 10,487 +0.69(+3.24%)
Oct 23, 2014 21.58 21.68 21.27 21.30 8,701 +0.28(+1.33%)
Oct 22, 2014 21.59 21.86 20.86 21.02 15,895 -0.69(-3.17%)
Oct 21, 2014 20.47 21.71 20.45 21.71 28,355 +1.40(+6.89%)
Oct 20, 2014 19.20 20.51 19.20 20.31 25,571 +0.55(+2.78%)
Oct 17, 2014 19.48 20.36 19.38 19.76 25,299 +0.86(+4.55%)
Oct 16, 2014 17.65 19.21 17.65 18.90 55,203 +0.12(+0.64%)
Oct 15, 2014 18.64 18.87 17.52 18.78 55,646 -0.20(-1.05%)
Oct 14, 2014 19.00 19.34 18.51 18.98 36,456 +0.05(+0.26%)
Oct 13, 2014 20.07 20.12 18.89 18.93 61,527 -1.18(-5.87%)
Oct 10, 2014 21.03 21.03 20.10 20.11 32,680 -0.81(-3.87%)
Oct 09, 2014 21.91 21.91 20.85 20.92 27,841 -1.19(-5.38%)
Oct 08, 2014 22.00 22.11 21.15 22.11 12,631 +0.33(+1.52%)
Oct 07, 2014 22.40 22.44 21.45 21.78 58,635 -0.69(-3.07%)
Oct 06, 2014 22.55 22.56 22.36 22.47 14,028 +0.14(+0.63%)
Oct 03, 2014 21.85 22.42 21.85 22.33 15,649 +0.69(+3.19%)
Oct 02, 2014 21.57 21.64 20.75 21.64 171,706 +0.12(+0.56%)
Oct 01, 2014 22.22 22.22 21.38 21.52 59,382 -0.99(-4.40%)
Sep 30, 2014 22.68 23.35 22.40 22.51 18,411 -0.14(-0.62%)
Sep 29, 2014 22.58 22.80 22.50 22.65 8,832 -0.19(-0.83%)
Sep 26, 2014 22.16 23.50 22.16 22.84 8,692 +0.59(+2.65%)
Sep 25, 2014 22.62 23.50 22.02 22.25 17,707 -0.36(-1.59%)
Sep 24, 2014 22.75 22.75 22.22 22.61 51,773 +0.13(+0.58%)
Sep 23, 2014 23.19 23.19 22.41 22.48 28,903 -0.56(-2.43%)
Sep 22, 2014 23.61 23.65 22.95 23.04 19,948 -0.51(-2.17%)
Sep 19, 2014 24.00 24.00 23.39 23.55 23,023 -0.22(-0.93%)
Sep 18, 2014 23.94 23.94 23.75 23.77 13,543 +0.04(+0.17%)
Sep 17, 2014 23.72 23.80 23.59 23.73 20,568 +0.22(+0.94%)
Sep 16, 2014 23.34 23.71 23.25 23.51 23,416 +0.01(+0.04%)
Sep 15, 2014 23.92 23.92 23.35 23.50 40,645 -0.44(-1.84%)
Sep 12, 2014 23.94 24.41 23.59 23.94 23,463 -0.17(-0.71%)
Sep 11, 2014 24.10 24.35 23.86 24.11 46,605 -0.56(-2.27%)
Sep 10, 2014 24.66 24.71 24.52 24.67 37,255 +0.13(+0.53%)
Sep 09, 2014 24.72 24.72 24.45 24.54 48,010 -0.26(-1.05%)
Sep 08, 2014 25.29 25.29 24.57 24.80 59,237 -0.31(-1.23%)
Sep 05, 2014 25.17 25.17 24.85 25.11 31,820 +0.09(+0.36%)
Sep 04, 2014 25.35 25.36 24.86 25.02 43,148 -0.47(-1.85%)
Sep 03, 2014 25.63 25.63 25.32 25.49 9,717 -0.14(-0.56%)
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.