FinancialContent is the trusted provider of stock market information to the media industry.
Alerian MLP Infrastrctr ETN UBS E-Tracs (NY: MLPI)
19.50 USD  +0.06 (+0.31%)
Streaming Delayed Price  /  Updated: 10:22 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 19.51 19.55 19.44 19.44 620,133 -0.03(-0.15%)
Oct 18, 2019 19.34 19.59 19.27 19.47 552,000 +0.13(+0.67%)
Oct 17, 2019 19.53 19.54 19.34 19.34 388,893 -0.11(-0.57%)
Oct 16, 2019 19.46 19.67 19.43 19.45 293,707 -0.09(-0.46%)
Oct 15, 2019 19.49 19.73 19.46 19.54 304,978 +0.02(+0.10%)
Oct 14, 2019 19.49 19.56 19.38 19.52 1,266,842 -0.09(-0.46%)
Oct 11, 2019 19.74 19.77 19.60 19.61 355,600 +0.02(+0.10%)
Oct 10, 2019 19.52 19.65 19.50 19.59 448,413 -0.35(-1.76%)
Oct 09, 2019 20.27 20.29 19.92 19.94 473,394 -0.16(-0.80%)
Oct 08, 2019 20.17 20.21 20.02 20.10 276,190 -0.25(-1.23%)
Oct 07, 2019 20.65 20.65 20.33 20.35 255,498 -0.24(-1.17%)
Oct 04, 2019 20.67 20.70 20.48 20.59 359,000 +0.07(+0.34%)
Oct 03, 2019 20.36 20.56 20.20 20.52 343,735 +0.06(+0.29%)
Oct 02, 2019 20.55 20.59 20.34 20.46 533,725 -0.21(-1.02%)
Oct 01, 2019 20.93 20.93 20.65 20.67 451,374 -0.18(-0.86%)
Sep 30, 2019 20.69 20.86 20.69 20.85 525,220 +0.12(+0.58%)
Sep 27, 2019 20.76 20.86 20.65 20.73 855,500 -0.08(-0.38%)
Sep 26, 2019 20.92 20.92 20.69 20.81 726,234 -0.19(-0.90%)
Sep 25, 2019 21.00 21.05 20.81 21.00 1,102,082 -0.14(-0.66%)
Sep 24, 2019 21.28 21.40 21.04 21.14 287,260 -0.26(-1.21%)
Sep 23, 2019 21.47 21.49 21.32 21.40 343,761 -0.07(-0.33%)
Sep 20, 2019 21.48 21.71 21.41 21.47 278,700 -0.02(-0.09%)
Sep 19, 2019 21.58 21.67 21.38 21.49 212,760 -0.07(-0.32%)
Sep 18, 2019 21.34 21.60 21.34 21.56 290,752 +0.06(+0.28%)
Sep 17, 2019 21.46 21.67 21.35 21.50 386,594 +0.02(+0.09%)
Sep 16, 2019 21.63 21.83 21.42 21.48 258,376 +0.26(+1.23%)
Sep 13, 2019 20.90 21.26 20.90 21.22 262,000 +0.35(+1.68%)
Sep 12, 2019 20.89 20.96 20.80 20.87 178,430 -0.13(-0.62%)
Sep 11, 2019 20.93 21.08 20.85 21.00 1,280,600 +0.04(+0.19%)
Sep 10, 2019 20.85 21.02 20.84 20.96 280,099 +0.14(+0.67%)
Sep 09, 2019 20.61 20.89 20.61 20.82 279,199 +0.24(+1.17%)
Sep 06, 2019 20.59 20.76 20.48 20.58 355,800 -0.10(-0.48%)
Sep 05, 2019 20.76 20.91 20.68 20.68 204,500 +0.01(+0.05%)
Sep 04, 2019 20.67 20.77 20.63 20.67 157,981 +0.14(+0.68%)
Sep 03, 2019 20.47 20.56 20.43 20.53 597,563 -0.16(-0.77%)
Aug 30, 2019 20.73 20.81 20.61 20.69 417,400 +0.02(+0.10%)
Aug 29, 2019 20.49 20.76 20.49 20.67 292,891 +0.26(+1.27%)
Aug 28, 2019 20.05 20.48 20.03 20.41 732,000 +0.49(+2.46%)
Aug 27, 2019 20.16 20.20 19.90 19.92 635,048 -0.18(-0.90%)
Aug 26, 2019 20.27 20.27 20.05 20.10 154,701 -0.03(-0.15%)
Aug 23, 2019 20.40 20.47 20.09 20.13 288,700 -0.47(-2.28%)
Aug 22, 2019 20.90 20.90 20.58 20.60 242,969 -0.27(-1.29%)
Aug 21, 2019 20.96 20.99 20.79 20.87 160,994 +0.10(+0.48%)
Aug 20, 2019 20.73 20.85 20.66 20.77 254,179 +0.03(+0.14%)
Aug 19, 2019 20.57 20.81 20.57 20.74 347,170 +0.30(+1.47%)
Aug 16, 2019 20.16 20.50 20.16 20.44 459,900 +0.29(+1.44%)
Aug 15, 2019 20.12 20.21 20.04 20.15 339,598 -0.03(-0.15%)
Aug 14, 2019 20.49 20.49 20.00 20.18 457,601 -0.34(-1.66%)
Aug 13, 2019 20.36 20.64 20.25 20.52 389,682 +0.17(+0.84%)
Aug 12, 2019 20.48 20.56 20.33 20.35 185,432 -0.23(-1.12%)
Aug 09, 2019 20.80 20.84 20.52 20.58 327,400 -0.13(-0.63%)
Aug 08, 2019 20.56 20.71 20.44 20.71 249,878 +0.26(+1.27%)
Aug 07, 2019 20.61 20.63 20.26 20.45 372,767 -0.38(-1.82%)
Aug 06, 2019 21.07 21.15 20.66 20.83 279,666 -0.06(-0.29%)
Aug 05, 2019 21.34 21.34 20.77 20.89 551,692 -0.56(-2.61%)
Aug 02, 2019 21.64 21.66 21.37 21.45 430,000 -0.14(-0.65%)
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.