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

Alps Alerian MLP ETF (NY: AMLP )

49.01 +0.13 (+0.27%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jul 17, 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 (%)
Feb 28, 2013 4.061 4.071 4.056 4.064 10,338,323 +0.01(+0.23%)
Feb 27, 2013 4.035 4.059 4.021 4.054 11,066,802 +0.01(+0.35%)
Feb 26, 2013 4.037 4.041 4.004 4.040 12,688,042 -0.02(-0.47%)
Feb 22, 2013 4.059 4.083 4.040 4.059 11,358,705 +0.01(+0.35%)
Feb 21, 2013 4.090 4.090 4.026 4.045 13,087,512 -0.05(-1.11%)
Feb 20, 2013 4.121 4.125 4.083 4.090 12,485,124 -0.02(-0.52%)
Feb 19, 2013 4.075 4.111 4.075 4.111 12,138,904 +0.03(+0.82%)
Feb 15, 2013 4.104 4.118 4.068 4.078 10,899,637 -0.03(-0.75%)
Feb 14, 2013 4.087 4.114 4.087 4.109 12,037,906 +0.02(+0.47%)
Feb 13, 2013 4.078 4.095 4.064 4.090 10,649,191 +0.02(+0.47%)
Feb 12, 2013 4.066 4.073 4.051 4.071 10,543,619 +0.01(+0.29%)
Feb 11, 2013 4.026 4.071 4.026 4.059 8,133,551 +0.01(+0.35%)
Feb 08, 2013 4.033 4.045 4.026 4.045 9,744,447 +0.01(+0.35%)
Feb 07, 2013 4.030 4.037 4.016 4.030 11,031,096 -0.06(-1.40%)
Feb 06, 2013 4.102 4.102 4.080 4.087 16,139,646 -0.02(-0.58%)
Feb 04, 2013 4.092 4.116 4.092 4.111 13,116,300 +0.00(+0.06%)
Feb 01, 2013 4.064 4.140 4.064 4.109 22,548,652 -0.00(-0.12%)
Jan 31, 2013 4.083 4.114 4.078 4.114 13,652,588 +0.04(+0.88%)
Jan 30, 2013 4.080 4.099 4.073 4.078 13,846,393 +0.00(+0.06%)
Jan 29, 2013 4.059 4.078 4.045 4.075 12,606,626 +0.01(+0.18%)
Jan 28, 2013 4.042 4.068 4.035 4.068 15,309,958 +0.03(+0.83%)
Jan 25, 2013 4.030 4.045 4.014 4.035 15,541,759 +0.01(+0.36%)
Jan 24, 2013 4.045 4.054 4.016 4.021 12,156,372 -0.02(-0.59%)
Jan 23, 2013 4.068 4.068 4.035 4.045 11,915,181 -0.02(-0.41%)
Jan 22, 2013 4.026 4.064 4.018 4.061 17,774,566 +0.04(+1.01%)
Jan 18, 2013 4.004 4.026 3.996 4.021 15,361,271 +0.02(+0.42%)
Jan 17, 2013 3.992 4.011 3.985 4.004 13,230,824 +0.02(+0.60%)
Jan 16, 2013 3.985 3.992 3.975 3.980 13,749,623 -0.00(-0.12%)
Jan 15, 2013 3.980 3.987 3.966 3.985 13,936,812 +0.00(+0.12%)
Jan 14, 2013 3.983 3.990 3.973 3.980 11,351,164 +0.00(+0.00%)
Jan 11, 2013 3.978 3.980 3.961 3.980 16,779,068 +0.01(+0.18%)
Jan 10, 2013 3.961 3.978 3.961 3.973 13,671,406 +0.02(+0.48%)
Jan 09, 2013 3.935 3.954 3.928 3.954 15,465,291 +0.03(+0.79%)
Jan 08, 2013 3.937 3.946 3.921 3.923 15,281,179 -0.01(-0.36%)
Jan 07, 2013 3.926 3.949 3.926 3.937 11,908,914 -0.00(-0.12%)
Jan 04, 2013 3.914 3.942 3.911 3.942 11,408,866 +0.03(+0.85%)
Jan 03, 2013 3.895 3.926 3.878 3.909 11,741,905 +0.02(+0.55%)
Jan 02, 2013 3.883 3.892 3.795 3.888 20,678,866 +0.09(+2.45%)
Dec 31, 2012 3.759 3.802 3.747 3.795 10,896,481 +0.03(+0.89%)
Dec 28, 2012 3.750 3.776 3.745 3.761 10,615,733 +0.01(+0.25%)
Dec 27, 2012 3.773 3.802 3.745 3.752 8,406,653 -0.03(-0.69%)
Dec 26, 2012 3.809 3.811 3.769 3.778 9,371,507 -0.03(-0.75%)
Dec 24, 2012 3.816 3.821 3.797 3.807 4,447,019 -0.01(-0.25%)
Dec 21, 2012 3.821 3.838 3.800 3.816 15,833,074 -0.02(-0.56%)
Dec 20, 2012 3.814 3.840 3.811 3.838 7,591,231 +0.02(+0.44%)
Dec 19, 2012 3.802 3.830 3.795 3.821 15,765,533 +0.03(+0.82%)
Dec 18, 2012 3.759 3.809 3.747 3.790 20,072,724 +0.03(+0.82%)
Dec 17, 2012 3.747 3.761 3.745 3.759 14,617,030 +0.01(+0.25%)
Dec 14, 2012 3.747 3.778 3.747 3.750 9,816,603 -0.01(-0.19%)
Dec 13, 2012 3.780 3.780 3.733 3.757 21,712,634 -0.02(-0.50%)
Dec 12, 2012 3.809 3.814 3.766 3.776 11,058,307 -0.03(-0.75%)
Dec 11, 2012 3.816 3.830 3.788 3.804 10,674,279 +0.01(+0.25%)
Dec 10, 2012 3.804 3.834 3.795 3.795 10,643,188 -0.00(-0.13%)
Dec 07, 2012 3.797 3.816 3.786 3.800 9,543,841 +0.00(+0.06%)
Dec 06, 2012 3.814 3.814 3.788 3.797 10,458,786 -0.01(-0.31%)
Dec 05, 2012 3.830 3.840 3.797 3.809 6,104,981 -0.01(-0.37%)
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.