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 (%)
Sep 30, 2015 14.25 15.00 14.25 14.89 37,041 +0.67(+4.69%)
Sep 29, 2015 14.78 14.78 13.98 14.22 39,525 -0.65(-4.34%)
Sep 28, 2015 15.80 15.80 14.65 14.87 45,500 -0.96(-6.07%)
Sep 25, 2015 16.40 16.40 15.80 15.83 27,360 -0.24(-1.49%)
Sep 24, 2015 16.39 16.39 15.67 16.07 15,621 -0.36(-2.20%)
Sep 23, 2015 16.77 16.86 16.37 16.43 25,110 -0.45(-2.67%)
Sep 22, 2015 17.24 17.24 16.60 16.88 17,519 -0.35(-2.03%)
Sep 21, 2015 17.50 17.50 17.06 17.23 45,277 +0.13(+0.76%)
Sep 18, 2015 17.38 17.38 16.95 17.10 12,348 -0.60(-3.39%)
Sep 17, 2015 17.38 18.23 17.35 17.70 38,763 +0.40(+2.31%)
Sep 16, 2015 17.26 17.36 16.86 17.30 22,769 +0.04(+0.24%)
Sep 15, 2015 16.86 17.26 16.69 17.26 10,849 +0.76(+4.60%)
Sep 14, 2015 16.44 16.67 16.40 16.50 56,043 -0.12(-0.72%)
Sep 11, 2015 16.60 16.67 16.40 16.62 16,995 -0.05(-0.30%)
Sep 10, 2015 16.70 17.01 16.65 16.67 27,607 -0.69(-3.97%)
Sep 09, 2015 18.29 18.46 17.23 17.36 54,896 -0.61(-3.39%)
Sep 08, 2015 18.10 18.10 17.31 17.97 33,368 +0.74(+4.29%)
Sep 04, 2015 17.05 17.23 17.23 17.23 13,900 -0.23(-1.32%)
Sep 03, 2015 17.01 17.96 17.01 17.46 27,030 +0.42(+2.46%)
Sep 02, 2015 17.53 17.53 16.73 17.04 24,612 +0.02(+0.12%)
Sep 01, 2015 17.81 17.81 16.98 17.02 47,617 -1.26(-6.87%)
Aug 31, 2015 18.89 18.89 18.13 18.28 4,385 -0.51(-2.73%)
Aug 28, 2015 18.70 19.27 18.64 18.79 13,294 -0.16(-0.84%)
Aug 27, 2015 17.90 19.33 17.90 18.95 19,561 +1.11(+6.22%)
Aug 26, 2015 17.15 17.84 17.00 17.84 11,692 +1.04(+6.22%)
Aug 25, 2015 17.37 18.00 16.54 16.80 83,049 +0.16(+0.93%)
Aug 24, 2015 17.49 17.75 15.12 16.64 47,962 -1.25(-6.99%)
Aug 21, 2015 18.49 18.72 17.50 17.89 40,364 -0.74(-3.97%)
Aug 20, 2015 19.72 19.73 18.29 18.63 63,435 -1.51(-7.50%)
Aug 19, 2015 20.26 20.43 20.00 20.14 29,981 -0.52(-2.49%)
Aug 18, 2015 21.26 21.26 20.47 20.66 15,591 -0.61(-2.85%)
Aug 17, 2015 21.30 21.36 21.00 21.26 24,515 -0.25(-1.16%)
Aug 14, 2015 21.32 21.71 21.30 21.51 7,955 +0.20(+0.94%)
Aug 13, 2015 21.15 21.44 21.00 21.31 34,046 -0.12(-0.56%)
Aug 12, 2015 21.10 21.48 20.08 21.43 50,724 +0.12(+0.56%)
Aug 11, 2015 22.03 22.03 21.11 21.31 33,037 -0.83(-3.75%)
Aug 10, 2015 21.48 22.28 21.48 22.14 34,614 +0.49(+2.28%)
Aug 07, 2015 21.72 21.73 21.06 21.65 25,838 +0.13(+0.59%)
Aug 06, 2015 22.26 22.39 21.21 21.52 28,001 -0.82(-3.67%)
Aug 05, 2015 22.72 22.72 22.24 22.34 2,836 -0.16(-0.71%)
Aug 04, 2015 22.20 22.56 22.20 22.50 2,911 +0.30(+1.35%)
Aug 03, 2015 22.65 22.72 22.09 22.20 23,007 -0.41(-1.81%)
Jul 31, 2015 22.61 23.06 22.56 22.61 13,041 -0.05(-0.22%)
Jul 30, 2015 21.55 22.75 21.55 22.66 47,502 +0.06(+0.27%)
Jul 29, 2015 22.18 22.76 22.17 22.60 14,219 +0.37(+1.66%)
Jul 28, 2015 22.37 22.38 21.73 22.23 13,183 +0.47(+2.16%)
Jul 27, 2015 22.25 22.25 21.56 21.76 24,072 -0.54(-2.42%)
Jul 24, 2015 23.01 23.07 22.06 22.30 14,286 -0.77(-3.34%)
Jul 23, 2015 23.98 23.98 22.96 23.07 47,361 -0.77(-3.23%)
Jul 22, 2015 24.36 24.36 23.73 23.84 16,912 -0.63(-2.57%)
Jul 21, 2015 24.00 24.47 24.00 24.47 42,045 +0.28(+1.16%)
Jul 20, 2015 24.63 24.64 24.19 24.19 16,267 -0.22(-0.91%)
Jul 17, 2015 24.33 24.41 24.07 24.41 9,120 -0.11(-0.43%)
Jul 16, 2015 24.51 24.52 24.39 24.52 2,321 +0.32(+1.34%)
Jul 15, 2015 24.09 24.40 24.02 24.19 22,940 -0.02(-0.08%)
Jul 14, 2015 23.62 24.24 23.62 24.21 2,553 +0.53(+2.24%)
Jul 13, 2015 23.12 24.28 23.12 23.68 36,198 +0.62(+2.69%)
Jul 10, 2015 23.08 23.16 22.77 23.06 20,018 +0.51(+2.26%)
Jul 09, 2015 23.01 23.25 22.39 22.55 48,869 +0.21(+0.96%)
Jul 08, 2015 22.75 22.99 22.27 22.34 19,552 -0.84(-3.65%)
Jul 07, 2015 23.50 23.50 22.40 23.18 69,277 -0.39(-1.65%)
Jul 06, 2015 24.16 24.53 23.25 23.57 56,809 -0.93(-3.80%)
Jul 02, 2015 24.01 24.50 24.50 24.50 39,100 +0.48(+2.00%)
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.