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

GX MLP ETF (NY: MLPA )

47.92 -0.07 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 5.243 5.321 5.125 5.223 242,818 -0.04(-0.84%)
Aug 28, 2015 5.182 5.309 5.162 5.267 81,751 +0.07(+1.40%)
Aug 27, 2015 5.027 5.202 5.010 5.194 212,639 +0.27(+5.48%)
Aug 26, 2015 4.937 4.961 4.843 4.924 379,520 +0.04(+0.92%)
Aug 25, 2015 4.953 4.986 4.871 4.879 567,957 +0.00(+0.00%)
Aug 24, 2015 4.834 4.998 4.785 4.879 511,626 -0.14(-2.85%)
Aug 21, 2015 5.129 5.178 5.022 5.022 353,051 -0.13(-2.45%)
Aug 20, 2015 5.256 5.306 5.148 5.148 1,460,407 -0.13(-2.42%)
Aug 19, 2015 5.342 5.378 5.227 5.276 165,167 -0.09(-1.60%)
Aug 18, 2015 5.436 5.501 5.340 5.362 215,470 -0.06(-1.06%)
Aug 17, 2015 5.333 5.428 5.333 5.419 107,800 +0.09(+1.61%)
Aug 14, 2015 5.301 5.350 5.301 5.333 124,792 +0.04(+0.77%)
Aug 13, 2015 5.321 5.366 5.018 5.292 161,788 -0.07(-1.22%)
Aug 12, 2015 5.207 5.366 5.202 5.358 264,502 +0.14(+2.68%)
Aug 11, 2015 5.145 5.218 5.145 5.218 299,596 +0.01(+0.22%)
Aug 10, 2015 5.051 5.230 5.051 5.207 434,171 +0.16(+3.24%)
Aug 07, 2015 5.043 5.125 5.027 5.043 149,311 +0.48(+10.60%)
Aug 06, 2015 4.593 4.593 4.397 4.560 214,347 -0.04(-0.88%)
Aug 05, 2015 4.843 4.910 4.586 4.600 333,874 -0.25(-5.15%)
Aug 04, 2015 4.926 4.941 4.833 4.850 122,373 -0.05(-1.02%)
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.