FinancialContent is the trusted provider of stock market information to the media industry.
G-X MLP ETF (NY: MLPA)
9.130 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 4:43 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 9.000 9.140 9.000 9.140 787,177 +0.14(+1.56%)
Jul 19, 2019 8.980 9.030 8.954 9.000 348,300 +0.02(+0.22%)
Jul 18, 2019 9.050 9.050 8.930 8.980 338,752 -0.04(-0.44%)
Jul 17, 2019 9.070 9.100 9.020 9.020 357,316 -0.07(-0.77%)
Jul 16, 2019 9.090 9.100 9.040 9.090 353,732 +0.03(+0.33%)
Jul 15, 2019 9.110 9.110 9.060 9.060 298,064 -0.03(-0.33%)
Jul 12, 2019 9.090 9.120 9.060 9.090 338,100 -0.01(-0.11%)
Jul 11, 2019 9.070 9.120 9.050 9.100 450,242 +0.04(+0.44%)
Jul 10, 2019 8.980 9.085 8.960 9.060 859,622 +0.12(+1.34%)
Jul 09, 2019 8.940 8.940 8.860 8.940 286,677 -0.01(-0.11%)
Jul 08, 2019 8.990 9.000 8.920 8.950 399,252 -0.05(-0.56%)
Jul 05, 2019 8.950 9.005 8.921 9.000 302,600 +0.07(+0.78%)
Jul 03, 2019 8.820 8.960 8.820 8.930 389,300 +0.10(+1.13%)
Jul 02, 2019 8.850 8.870 8.780 8.830 527,158 -0.02(-0.23%)
Jul 01, 2019 8.860 8.910 8.840 8.850 999,133 +0.03(+0.34%)
Jun 28, 2019 8.730 8.820 8.705 8.820 479,100 +0.09(+1.03%)
Jun 27, 2019 8.760 8.760 8.680 8.730 450,884 -0.02(-0.23%)
Jun 26, 2019 8.720 8.780 8.700 8.750 605,037 +0.08(+0.92%)
Jun 25, 2019 8.750 8.750 8.650 8.670 372,524 -0.09(-1.03%)
Jun 24, 2019 8.780 8.780 8.705 8.760 484,106 +0.00(+0.00%)
Jun 21, 2019 8.700 8.790 8.684 8.760 583,600 +0.05(+0.57%)
Jun 20, 2019 8.750 8.770 8.685 8.710 479,990 +0.04(+0.46%)
Jun 19, 2019 8.670 8.695 8.620 8.670 466,345 +0.01(+0.12%)
Jun 18, 2019 8.680 8.710 8.640 8.660 346,071 +0.01(+0.12%)
Jun 17, 2019 8.690 8.710 8.610 8.650 392,010 -0.04(-0.46%)
Jun 14, 2019 8.760 8.760 8.650 8.690 312,300 -0.09(-1.03%)
Jun 13, 2019 8.740 8.807 8.740 8.780 442,675 +0.10(+1.15%)
Jun 12, 2019 8.740 8.750 8.670 8.680 265,188 -0.07(-0.80%)
Jun 11, 2019 8.740 8.790 8.705 8.750 1,170,006 +0.03(+0.34%)
Jun 10, 2019 8.710 8.750 8.650 8.720 430,364 +0.02(+0.23%)
Jun 07, 2019 8.680 8.750 8.670 8.700 327,300 +0.02(+0.23%)
Jun 06, 2019 8.640 8.710 8.640 8.680 551,715 +0.04(+0.46%)
Jun 05, 2019 8.740 8.740 8.612 8.640 471,864 -0.08(-0.92%)
Jun 04, 2019 8.700 8.740 8.660 8.720 513,601 +0.08(+0.93%)
Jun 03, 2019 8.630 8.690 8.590 8.640 624,600 +0.06(+0.70%)
May 31, 2019 8.560 8.650 8.530 8.580 377,700 -0.05(-0.58%)
May 30, 2019 8.720 8.720 8.614 8.630 338,308 -0.06(-0.69%)
May 29, 2019 8.680 8.700 8.550 8.690 532,250 -0.03(-0.34%)
May 28, 2019 8.800 8.850 8.690 8.720 818,903 -0.07(-0.80%)
May 24, 2019 8.810 8.840 8.730 8.790 242,500 +0.02(+0.23%)
May 23, 2019 8.890 8.900 8.680 8.770 405,060 -0.19(-2.12%)
May 22, 2019 8.950 8.960 8.920 8.960 1,013,883 -0.01(-0.11%)
May 21, 2019 8.880 8.990 8.870 8.970 802,041 +0.10(+1.13%)
May 20, 2019 8.880 8.890 8.840 8.870 293,856 -0.02(-0.22%)
May 17, 2019 8.940 8.950 8.890 8.890 454,000 -0.04(-0.45%)
May 16, 2019 8.900 8.950 8.870 8.930 482,120 +0.07(+0.79%)
May 15, 2019 8.760 8.870 8.740 8.860 635,099 +0.08(+0.91%)
May 14, 2019 8.770 8.870 8.740 8.780 875,109 +0.06(+0.69%)
May 13, 2019 8.790 8.809 8.680 8.720 571,926 -0.11(-1.25%)
May 10, 2019 8.590 8.830 8.590 8.830 1,528,500 +0.36(+4.25%)
May 09, 2019 8.560 8.570 8.451 8.470 899,362 -0.12(-1.40%)
May 08, 2019 8.570 8.645 8.535 8.590 530,990 +0.05(+0.59%)
May 07, 2019 8.420 8.556 8.420 8.540 645,955 -0.18(-2.06%)
May 06, 2019 8.690 8.778 8.660 8.720 527,929 -0.06(-0.68%)
May 03, 2019 8.710 8.780 8.690 8.780 765,300 +0.12(+1.39%)
May 02, 2019 8.800 8.800 8.620 8.660 2,182,625 -0.16(-1.81%)
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.