FinancialContent is the trusted provider of stock market information to the media industry.
Alerian MLP Infrastrctr ETN UBS E-Tracs (NY: MLPI)
17.96 USD  -0.01 (-0.06%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 14, 2020 17.94 18.00 17.86 17.96 433,000 -0.01(-0.06%)
Feb 13, 2020 17.97 18.18 17.91 17.97 501,302 -0.12(-0.66%)
Feb 12, 2020 17.96 18.11 17.86 18.09 630,264 +0.36(+2.03%)
Feb 11, 2020 17.77 17.79 17.64 17.73 606,405 +0.11(+0.62%)
Feb 10, 2020 17.77 17.86 17.55 17.62 678,372 -0.27(-1.51%)
Feb 07, 2020 17.92 18.02 17.83 17.89 623,200 -0.17(-0.94%)
Feb 06, 2020 18.29 18.40 18.03 18.06 540,698 -0.25(-1.37%)
Feb 05, 2020 18.18 18.56 18.18 18.31 905,830 +0.21(+1.16%)
Feb 04, 2020 17.90 18.34 17.90 18.10 880,786 +0.30(+1.69%)
Feb 03, 2020 17.87 18.05 17.79 17.80 668,976 -0.12(-0.67%)
Jan 31, 2020 18.16 18.23 17.87 17.92 600,900 -0.27(-1.48%)
Jan 30, 2020 18.27 18.27 17.97 18.19 739,390 -0.16(-0.87%)
Jan 29, 2020 18.43 18.57 18.29 18.35 3,213,766 -0.03(-0.16%)
Jan 28, 2020 18.42 18.49 18.29 18.38 788,614 +0.03(+0.16%)
Jan 27, 2020 18.19 18.38 18.19 18.35 1,286,531 -0.25(-1.34%)
Jan 24, 2020 18.90 18.92 18.51 18.60 686,100 -0.30(-1.59%)
Jan 23, 2020 18.80 19.01 18.58 18.90 1,062,588 -0.07(-0.37%)
Jan 22, 2020 19.30 19.35 18.89 18.97 718,268 -0.32(-1.66%)
Jan 21, 2020 19.68 19.71 19.28 19.29 589,966 -0.47(-2.38%)
Jan 17, 2020 19.92 19.92 19.70 19.76 730,100 -0.13(-0.65%)
Jan 16, 2020 19.94 19.97 19.85 19.89 1,515,717 +0.07(+0.35%)
Jan 15, 2020 19.72 19.86 19.72 19.82 528,137 +0.02(+0.10%)
Jan 14, 2020 19.65 19.85 19.61 19.80 532,104 +0.17(+0.87%)
Jan 13, 2020 19.43 19.73 19.39 19.63 698,823 +0.14(+0.72%)
Jan 10, 2020 19.55 19.55 19.37 19.49 1,213,300 -0.49(-2.45%)
Jan 09, 2020 20.08 20.14 19.89 19.98 608,124 -0.05(-0.25%)
Jan 08, 2020 20.19 20.31 19.92 20.03 818,874 -0.17(-0.84%)
Jan 07, 2020 20.11 20.36 19.99 20.20 1,247,868 +0.09(+0.45%)
Jan 06, 2020 19.93 20.19 19.93 20.11 907,898 +0.26(+1.31%)
Jan 03, 2020 19.78 19.86 19.58 19.85 849,100 +0.17(+0.86%)
Jan 02, 2020 19.51 19.71 19.46 19.68 630,281 +0.26(+1.34%)
Dec 31, 2019 19.25 19.44 19.20 19.42 752,700 +0.11(+0.57%)
Dec 30, 2019 19.59 19.66 19.26 19.31 1,682,951 -0.28(-1.43%)
Dec 27, 2019 19.88 19.88 19.47 19.59 1,105,400 -0.25(-1.26%)
Dec 26, 2019 19.69 19.87 19.66 19.84 1,125,466 +0.21(+1.07%)
Dec 24, 2019 19.66 19.68 19.50 19.63 729,300 -0.01(-0.05%)
Dec 23, 2019 19.38 19.65 19.24 19.64 2,206,200 +0.26(+1.34%)
Dec 20, 2019 19.44 19.50 19.30 19.38 1,364,300 -0.19(-0.97%)
Dec 19, 2019 19.50 19.57 19.33 19.57 1,536,432 +0.07(+0.36%)
Dec 18, 2019 19.15 19.57 19.15 19.50 1,418,427 +0.23(+1.19%)
Dec 17, 2019 19.00 19.52 19.00 19.27 1,229,878 +0.36(+1.90%)
Dec 16, 2019 18.70 18.95 18.68 18.91 1,550,911 +0.34(+1.83%)
Dec 13, 2019 18.88 18.94 18.49 18.57 1,623,500 -0.28(-1.49%)
Dec 12, 2019 18.78 19.04 18.68 18.85 2,099,656 +0.13(+0.69%)
Dec 11, 2019 18.74 18.86 18.61 18.72 1,923,065 +0.02(+0.11%)
Dec 10, 2019 18.22 18.76 18.22 18.70 2,626,331 +0.46(+2.52%)
Dec 09, 2019 17.72 18.24 17.72 18.24 2,554,569 +0.46(+2.59%)
Dec 06, 2019 17.68 17.89 17.68 17.78 1,817,500 +0.11(+0.62%)
Dec 05, 2019 17.80 17.90 17.67 17.67 1,757,857 -0.18(-1.01%)
Dec 04, 2019 17.87 17.87 17.55 17.85 1,805,093 +0.26(+1.48%)
Dec 03, 2019 17.65 17.75 17.51 17.59 1,259,335 -0.11(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.