ALPS ALERIAN MLP ETF $17.91
-0.05
24/5/2013 04:24 PM
|
NYSEARCA
:
AMLP
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
17.94
|
17.99
|
17.88
|
17.91
|
51430
|
|
5/23/2013
|
18.04
|
18.05
|
17.85
|
17.96
|
32149
|
|
5/22/2013
|
18.08
|
18.14
|
17.99
|
18.07
|
31087
|
|
5/21/2013
|
17.82
|
18.01
|
17.82
|
18.00
|
31365
|
|
5/20/2013
|
17.80
|
17.83
|
17.74
|
17.82
|
25755
|
|
5/17/2013
|
17.74
|
17.80
|
17.70
|
17.80
|
26948
|
|
5/16/2013
|
17.83
|
17.86
|
17.68
|
17.70
|
29934
|
|
5/15/2013
|
17.80
|
17.90
|
17.77
|
17.81
|
26680
|
|
5/14/2013
|
17.83
|
17.85
|
17.75
|
17.79
|
33243
|
|
5/13/2013
|
17.86
|
17.90
|
17.77
|
17.80
|
22180
|
|
5/10/2013
|
17.80
|
17.86
|
17.73
|
17.84
|
19464
|
|
5/9/2013
|
17.68
|
17.77
|
17.65
|
17.75
|
31489
|
|
5/8/2013
|
17.55
|
17.68
|
17.51
|
17.68
|
35085
|
|
5/7/2013
|
17.54
|
17.55
|
17.48
|
17.52
|
30242
|
|
5/6/2013
|
17.72
|
17.79
|
17.68
|
17.74
|
23841
|
|
5/3/2013
|
17.95
|
17.95
|
17.60
|
17.68
|
29461
|
|
5/2/2013
|
17.96
|
17.96
|
17.52
|
17.55
|
40365
|
|
5/1/2013
|
17.80
|
17.85
|
17.57
|
17.57
|
39059
|
|
4/30/2013
|
17.77
|
17.80
|
17.71
|
17.80
|
24284
|
|
4/29/2013
|
17.75
|
17.81
|
17.69
|
17.75
|
27245
|
|
4/26/2013
|
17.85
|
17.91
|
17.60
|
17.75
|
32670
|
|
4/25/2013
|
17.92
|
17.97
|
17.79
|
17.87
|
35481
|
|
4/24/2013
|
17.89
|
17.94
|
17.86
|
17.87
|
34964
|
|
4/23/2013
|
17.79
|
17.89
|
17.76
|
17.87
|
35746
|
|
4/22/2013
|
17.57
|
17.79
|
17.57
|
17.78
|
31711
|
|
4/19/2013
|
17.60
|
17.74
|
17.58
|
17.71
|
35654
|
|
4/18/2013
|
17.59
|
17.63
|
17.53
|
17.58
|
31403
|
|
4/17/2013
|
17.54
|
17.61
|
17.48
|
17.54
|
27481
|
|
4/16/2013
|
17.45
|
17.65
|
17.45
|
17.61
|
35499
|
|
4/15/2013
|
17.59
|
17.60
|
17.39
|
17.42
|
37946
|
|
4/12/2013
|
17.66
|
17.69
|
17.57
|
17.63
|
35839
|
|
4/11/2013
|
17.70
|
17.72
|
17.64
|
17.67
|
36965
|
|
4/10/2013
|
17.76
|
17.79
|
17.70
|
17.72
|
31081
|
|
4/9/2013
|
17.63
|
17.81
|
17.63
|
17.72
|
54950
|
|
4/8/2013
|
17.46
|
17.66
|
17.44
|
17.62
|
47274
|
|
4/5/2013
|
17.36
|
17.47
|
17.28
|
17.44
|
24340
|
|
4/4/2013
|
17.47
|
17.50
|
17.43
|
17.44
|
20515
|
|
4/3/2013
|
17.72
|
17.72
|
17.39
|
17.48
|
27661
|
|
4/2/2013
|
17.72
|
17.77
|
17.67
|
17.70
|
31998
|
|
4/1/2013
|
17.74
|
17.79
|
17.67
|
17.68
|
27235
|
|
3/28/2013
|
17.64
|
17.72
|
17.60
|
17.72
|
25133
|
|
3/27/2013
|
17.53
|
17.66
|
17.53
|
17.62
|
30268
|
|
3/26/2013
|
17.58
|
17.67
|
17.54
|
17.65
|
28103
|
|
3/25/2013
|
17.53
|
17.65
|
17.52
|
17.54
|
31493
|
|
3/22/2013
|
17.50
|
17.57
|
17.40
|
17.50
|
38672
|
|
3/21/2013
|
17.20
|
17.45
|
17.15
|
17.38
|
28844
|
|
3/20/2013
|
17.11
|
17.25
|
17.08
|
17.25
|
27856
|
|
3/19/2013
|
17.18
|
17.18
|
17.02
|
17.12
|
35500
|
|
3/18/2013
|
17.02
|
17.11
|
17.00
|
17.11
|
23765
|
|
3/15/2013
|
17.14
|
17.15
|
17.08
|
17.15
|
33315
|
|
3/14/2013
|
17.15
|
17.19
|
17.08
|
17.15
|
24970
|
|
3/13/2013
|
17.22
|
17.23
|
17.11
|
17.11
|
25678
|
|
3/12/2013
|
17.22
|
17.28
|
17.15
|
17.20
|
48718
|
|
3/11/2013
|
17.23
|
17.27
|
17.15
|
17.23
|
28710
|
|
3/8/2013
|
17.16
|
17.22
|
17.13
|
17.21
|
32583
|
|
3/7/2013
|
17.09
|
17.11
|
16.96
|
17.10
|
24873
|
|
3/6/2013
|
17.22
|
17.47
|
16.89
|
17.04
|
48081
|
|
3/5/2013
|
17.17
|
17.19
|
17.08
|
17.15
|
31059
|
|
3/4/2013
|
17.05
|
17.14
|
17.02
|
17.13
|
19613
|
|
3/1/2013
|
17.05
|
17.10
|
17.00
|
17.03
|
26660
|
|
2/28/2013
|
17.06
|
17.11
|
17.04
|
17.08
|
24558
|
|
2/27/2013
|
16.96
|
17.06
|
16.90
|
17.04
|
26330
|
|
2/26/2013
|
16.97
|
16.99
|
16.83
|
16.98
|
30187
|
|
2/25/2013
|
17.08
|
17.11
|
16.89
|
16.90
|
25550
|
|
2/22/2013
|
17.06
|
17.16
|
16.98
|
17.06
|
27021
|
|
2/21/2013
|
17.19
|
17.19
|
16.92
|
17.00
|
31138
|
|
2/20/2013
|
17.32
|
17.34
|
17.16
|
17.19
|
29704
|
|
2/19/2013
|
17.13
|
17.28
|
17.13
|
17.28
|
28881
|
|
2/15/2013
|
17.25
|
17.31
|
17.10
|
17.14
|
25932
|
|
2/14/2013
|
17.18
|
17.29
|
17.18
|
17.27
|
28640
|
|
2/13/2013
|
17.14
|
17.21
|
17.08
|
17.19
|
25336
|
|
2/12/2013
|
17.09
|
17.12
|
17.03
|
17.11
|
25085
|
|
2/11/2013
|
16.92
|
17.11
|
16.92
|
17.06
|
19351
|
|
2/8/2013
|
16.95
|
17.00
|
16.92
|
17.00
|
23184
|
|
2/7/2013
|
16.94
|
16.97
|
16.88
|
16.94
|
26245
|
|
2/6/2013
|
17.24
|
17.24
|
17.15
|
17.18
|
38399
|
|
2/5/2013
|
17.33
|
17.35
|
17.16
|
17.27
|
38152
|
|
2/4/2013
|
17.20
|
17.30
|
17.20
|
17.28
|
31206
|
|
2/1/2013
|
17.08
|
17.40
|
17.08
|
17.27
|
53644
|
|
1/31/2013
|
17.16
|
17.29
|
17.14
|
17.29
|
32482
|
|
1/30/2013
|
17.15
|
17.23
|
17.12
|
17.14
|
32943
|
|
1/29/2013
|
17.06
|
17.14
|
17.00
|
17.13
|
29994
|
|
1/28/2013
|
16.99
|
17.10
|
16.96
|
17.10
|
36425
|
|
1/25/2013
|
16.94
|
17.00
|
16.87
|
16.96
|
36977
|
|
1/24/2013
|
17.00
|
17.04
|
16.88
|
16.90
|
28922
|
|
1/23/2013
|
17.10
|
17.10
|
16.96
|
17.00
|
28348
|
|
1/22/2013
|
16.92
|
17.08
|
16.89
|
17.07
|
42289
|
|
1/18/2013
|
16.83
|
16.92
|
16.80
|
16.90
|
36545
|
|
1/17/2013
|
16.78
|
16.86
|
16.75
|
16.83
|
31479
|
|
1/16/2013
|
16.75
|
16.78
|
16.71
|
16.73
|
32713
|
|
1/15/2013
|
16.73
|
16.76
|
16.67
|
16.75
|
33158
|
|
1/14/2013
|
16.74
|
16.77
|
16.70
|
16.73
|
27007
|
|
1/11/2013
|
16.72
|
16.73
|
16.65
|
16.73
|
39920
|
|
1/10/2013
|
16.65
|
16.72
|
16.65
|
16.70
|
32527
|
|
1/9/2013
|
16.54
|
16.62
|
16.51
|
16.62
|
36795
|
|
1/8/2013
|
16.55
|
16.59
|
16.48
|
16.49
|
36357
|
|
1/7/2013
|
16.50
|
16.60
|
16.50
|
16.55
|
28334
|
|
1/4/2013
|
16.45
|
16.57
|
16.44
|
16.57
|
27144
|
|
1/3/2013
|
16.37
|
16.50
|
16.30
|
16.43
|
27936
|
|
1/2/2013
|
16.18
|
16.36
|
16.12
|
16.34
|
49199
|
