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

GX MLP ETF (NY: MLPA )

47.67 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2015 5.527 5.527 5.495 5.504 143,590 -0.02(-0.36%)
May 28, 2015 5.527 5.564 5.513 5.524 184,886 -0.04(-0.78%)
May 27, 2015 5.560 5.578 5.545 5.567 91,954 +0.00(+0.07%)
May 26, 2015 5.553 5.600 5.545 5.564 100,115 -0.03(-0.58%)
May 22, 2015 5.574 5.596 5.596 5.596 92,211 +0.00(+0.06%)
May 21, 2015 5.574 5.596 5.570 5.593 133,339 +0.00(+0.06%)
May 20, 2015 5.618 5.618 5.571 5.589 118,872 -0.02(-0.32%)
May 19, 2015 5.611 5.614 5.585 5.607 128,720 -0.01(-0.26%)
May 18, 2015 5.622 5.629 5.593 5.622 121,211 +0.02(+0.39%)
May 15, 2015 5.574 5.607 5.572 5.600 96,808 +0.00(+0.06%)
May 14, 2015 5.596 5.611 5.589 5.596 4,191,348 +0.02(+0.39%)
May 13, 2015 5.578 5.643 5.549 5.574 145,738 +0.04(+0.79%)
May 12, 2015 5.542 5.545 5.487 5.531 164,037 +0.01(+0.26%)
May 11, 2015 5.524 5.542 5.509 5.516 146,069 -0.03(-0.46%)
May 08, 2015 5.542 5.574 5.524 5.542 663,345 +0.01(+0.26%)
May 07, 2015 5.564 5.593 5.524 5.527 99,124 +0.39(+7.69%)
May 06, 2015 5.169 5.175 5.115 5.133 120,740 -0.04(-0.82%)
May 05, 2015 5.159 5.188 5.151 5.175 107,263 +0.02(+0.32%)
May 04, 2015 5.159 5.185 5.159 5.159 92,407 -0.01(-0.13%)
May 01, 2015 5.165 5.188 5.142 5.165 102,360 +0.01(+0.13%)
Apr 30, 2015 5.159 5.184 5.129 5.159 266,222 +0.01(+0.13%)
Apr 29, 2015 5.110 5.169 5.110 5.152 113,064 +0.04(+0.70%)
Apr 28, 2015 5.106 5.119 5.103 5.116 162,829 -0.00(-0.06%)
Apr 27, 2015 5.142 5.142 5.113 5.119 113,501 +0.00(+0.02%)
Apr 24, 2015 5.090 5.119 5.090 5.118 139,461 +0.02(+0.30%)
Apr 23, 2015 5.060 5.103 5.060 5.103 106,732 +0.04(+0.71%)
Apr 22, 2015 5.074 5.096 5.059 5.067 160,723 -0.00(-0.06%)
Apr 21, 2015 5.077 5.103 5.070 5.070 104,613 -0.01(-0.29%)
Apr 20, 2015 5.074 5.113 5.074 5.085 168,047 +0.01(+0.16%)
Apr 17, 2015 5.057 5.100 5.057 5.077 142,603 -0.02(-0.45%)
Apr 16, 2015 5.074 5.100 5.064 5.100 238,536 +0.01(+0.26%)
Apr 15, 2015 5.077 5.093 5.057 5.087 135,602 +0.03(+0.65%)
Apr 14, 2015 5.031 5.070 5.030 5.054 127,178 +0.03(+0.52%)
Apr 13, 2015 5.054 5.054 5.024 5.028 124,513 -0.01(-0.26%)
Apr 10, 2015 5.011 5.044 5.011 5.041 104,454 +0.02(+0.39%)
Apr 09, 2015 5.028 5.028 4.997 5.021 163,647 +0.01(+0.26%)
Apr 08, 2015 5.021 5.062 4.992 5.008 129,993 +0.00(+0.07%)
Apr 07, 2015 4.998 5.021 4.980 5.005 243,278 +0.01(+0.13%)
Apr 06, 2015 4.946 5.005 4.897 4.998 201,161 +0.02(+0.39%)
Apr 02, 2015 4.988 4.979 4.979 4.979 130,061 +0.00(+0.00%)
Apr 01, 2015 4.975 5.015 4.975 4.979 154,137 -0.01(-0.13%)
Mar 31, 2015 4.952 5.021 4.952 4.985 244,484 -0.00(-0.07%)
Mar 30, 2015 4.956 4.989 4.954 4.989 158,210 +0.06(+1.27%)
Mar 27, 2015 4.946 4.988 4.923 4.926 246,905 -0.05(-0.92%)
Mar 26, 2015 4.972 4.988 4.962 4.972 160,085 +0.04(+0.80%)
Mar 25, 2015 4.929 4.985 4.929 4.933 161,504 -0.03(-0.59%)
Mar 24, 2015 5.028 5.028 4.956 4.962 191,910 -0.04(-0.85%)
Mar 23, 2015 4.972 5.005 4.941 5.005 168,010 +0.06(+1.13%)
Mar 20, 2015 4.936 4.952 4.936 4.949 158,005 +0.01(+0.27%)
Mar 19, 2015 4.900 4.957 4.900 4.936 152,256 -0.02(-0.43%)
Mar 18, 2015 4.897 4.968 4.870 4.957 139,650 +0.06(+1.24%)
Mar 17, 2015 4.861 4.920 4.861 4.897 136,325 +0.01(+0.13%)
Mar 16, 2015 4.870 4.893 4.858 4.890 195,467 -0.01(-0.20%)
Mar 13, 2015 4.916 4.929 4.880 4.900 434,236 -0.03(-0.60%)
Mar 12, 2015 4.939 4.939 4.920 4.929 173,036 -0.01(-0.20%)
Mar 11, 2015 5.011 5.011 4.933 4.939 303,900 -0.06(-1.11%)
Mar 10, 2015 4.972 5.008 4.943 4.995 7,530,858 +0.01(+0.26%)
Mar 09, 2015 5.024 5.054 4.982 4.982 66,816 -0.06(-1.17%)
Mar 06, 2015 5.064 5.087 5.021 5.041 200,086 -0.06(-1.16%)
Mar 05, 2015 5.070 5.118 5.070 5.100 127,417 +0.01(+0.26%)
Mar 04, 2015 5.106 5.100 5.064 5.087 147,991 -0.01(-0.26%)
Mar 03, 2015 5.054 5.103 5.054 5.100 97,435 +0.03(+0.58%)
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.