CS S&P MLP Index ETN (NY: MLPO )

13.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 12.75 13.03 12.75 13.01 722 -0.47(-3.52%)
Jan 26, 2023 13.48 13.48 13.48 13.48 853 +0.43(+3.26%)
Jan 25, 2023 13.05 13.05 13.05 13.05 284 -0.27(-1.99%)
Jan 24, 2023 14.47 14.90 13.00 13.32 9,696 -1.11(-7.69%)
Jan 23, 2023 13.37 17.04 13.31 14.43 7,368 -0.24(-1.64%)
Jan 20, 2023 13.27 15.57 13.27 14.67 3,010 -0.04(-0.24%)
Jan 18, 2023 14.71 131 +0.05(+0.35%)
Jan 17, 2023 16.50 16.50 14.65 14.65 3,648 -0.42(-2.76%)
Jan 13, 2023 15.99 15.99 15.07 15.07 716 -0.04(-0.30%)
Jan 12, 2023 15.91 16.16 14.70 15.12 10,744 +0.17(+1.10%)
Jan 11, 2023 14.60 15.44 14.19 14.95 2,333 +0.25(+1.70%)
Jan 10, 2023 14.00 15.50 13.41 14.70 4,978 +0.69(+4.96%)
Jan 09, 2023 14.69 14.69 13.23 14.01 2,797 +0.66(+4.91%)
Jan 06, 2023 13.00 13.80 13.00 13.35 993 +1.24(+10.24%)
Jan 05, 2023 13.10 13.20 11.83 12.11 3,317 -2.14(-15.02%)
Jan 04, 2023 14.72 18.26 14.25 14.25 10,446 -0.68(-4.56%)
Jan 03, 2023 14.39 15.13 12.55 14.93 9,829 +1.71(+12.94%)
Dec 30, 2022 12.50 18.02 12.10 13.22 13,875 +1.20(+9.98%)
Dec 29, 2022 13.50 13.50 12.00 12.02 9,573 -0.67(-5.28%)
Dec 28, 2022 13.30 14.05 12.00 12.69 10,839 -0.93(-6.79%)
Dec 27, 2022 12.65 15.47 12.65 13.62 4,273 +0.89(+7.04%)
Dec 23, 2022 13.00 13.24 12.72 12.72 2,108 -0.15(-1.20%)
Dec 22, 2022 12.88 12.88 12.88 12.88 76 -0.12(-0.89%)
Dec 21, 2022 14.00 15.50 12.61 12.99 12,828 -0.12(-0.92%)
Dec 15, 2022 13.11 220 -0.39(-2.89%)
Dec 14, 2022 13.28 13.60 13.28 13.50 494 -0.09(-0.69%)
Dec 13, 2022 14.01 14.01 13.59 13.59 364 -0.37(-2.62%)
Dec 12, 2022 12.08 13.96 12.00 13.96 2,817 +1.51(+12.16%)
Dec 09, 2022 12.45 12.45 12.45 12.45 204 -0.72(-5.50%)
Dec 08, 2022 12.60 13.17 12.60 13.17 1,310 -0.33(-2.44%)
Dec 07, 2022 11.71 13.50 11.71 13.50 1,321 +1.83(+15.69%)
Dec 06, 2022 14.00 14.00 11.67 11.67 4,289 -1.67(-12.49%)
Dec 05, 2022 14.55 14.79 13.33 13.33 1,795 -0.26(-1.91%)
Dec 02, 2022 38.70 48.80 13.08 13.60 64,293 -27.91(-67.24%)
Dec 01, 2022 37.00 43.00 37.00 41.50 14,310 +3.91(+10.39%)
Nov 30, 2022 36.80 37.88 36.66 37.59 2,768 +0.71(+1.94%)
Nov 29, 2022 37.77 37.77 36.88 36.88 897 -1.02(-2.69%)
Nov 28, 2022 36.00 39.80 33.70 37.90 11,157 +5.93(+18.55%)
Nov 23, 2022 31.97 105 +5.14(+19.16%)
Nov 22, 2022 26.17 36.77 26.17 26.83 3,019 +2.57(+10.59%)
Nov 21, 2022 23.07 25.00 21.00 24.26 3,092 +4.36(+21.91%)
Nov 18, 2022 15.96 20.79 15.20 19.90 4,359 +3.64(+22.39%)
Nov 17, 2022 16.44 16.44 16.19 16.26 897 -0.48(-2.87%)
Nov 16, 2022 16.60 16.89 16.55 16.74 1,005 -0.23(-1.36%)
Nov 14, 2022 16.97 397 +1.71(+11.21%)
Nov 11, 2022 15.26 15.26 15.26 15.26 100 +0.74(+5.10%)
Nov 10, 2022 14.52 14.52 14.52 14.52 180 +0.08(+0.55%)
Nov 09, 2022 17.78 17.78 14.44 14.44 1,590 -1.74(-10.73%)
Nov 07, 2022 16.18 6 +0.78(+5.03%)
Nov 04, 2022 15.50 15.50 15.02 15.40 822 +0.05(+0.33%)
Nov 03, 2022 13.60 19.20 11.70 15.35 7,159 +2.11(+15.92%)
Nov 02, 2022 13.25 13.25 10.65 13.24 2,644 -0.05(-0.36%)
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.