UBS E-TRACS ALERIAN MLP INFRAS $39.61

down -0.25


23/5/2013 04:23 PM  |  NYSEARCA : MLPI  |  Industries :
Type:

MLPI historical data

Date Open High Low Close Volume
5/23/2013 39.70 39.82 39.16 39.61 2694
5/22/2013 39.90 40.14 39.66 39.86 1669
5/21/2013 39.20 39.75 39.20 39.70 5101
5/20/2013 39.04 39.12 38.89 39.07 5082
5/17/2013 38.85 39.14 38.84 38.95 2489
5/16/2013 39.16 39.27 38.66 38.66 5648
5/15/2013 38.97 39.16 38.92 39.10 4010
5/14/2013 39.23 39.24 38.91 39.01 2408
5/13/2013 39.24 39.24 39.01 39.11 1565
5/10/2013 38.99 39.23 38.87 39.16 2606
5/9/2013 38.75 38.96 38.58 38.90 4915
5/8/2013 38.22 38.66 38.10 38.66 3786
5/7/2013 38.15 38.25 38.06 38.23 3053
5/6/2013 38.19 38.19 37.89 38.06 3906
5/3/2013 37.84 37.95 37.57 37.83 1725
5/2/2013 37.61 37.72 37.36 37.40 2755
5/1/2013 38.22 38.33 37.55 37.56 2451
4/30/2013 38.09 38.14 37.92 38.08 2796
4/29/2013 38.09 38.10 37.83 38.09 1425
4/26/2013 38.26 38.56 37.59 37.94 3005
4/25/2013 38.63 38.75 38.22 38.25 2548
4/24/2013 38.50 38.74 38.42 38.48 1398
4/23/2013 38.26 38.49 38.10 38.43 2761
4/22/2013 38.03 38.21 37.96 38.08 2642
4/19/2013 37.57 38.03 37.57 37.91 2649
4/18/2013 37.54 37.68 37.41 37.47 2112
4/17/2013 37.60 37.63 37.21 37.45 1889
4/16/2013 37.34 37.79 37.26 37.70 1729
4/15/2013 37.62 37.62 36.96 37.07 2061
4/12/2013 37.60 37.77 37.51 37.71 1289
4/11/2013 38.05 38.05 37.69 37.77 1728
4/10/2013 38.26 38.37 37.87 37.97 1150
4/9/2013 38.26 38.70 38.16 38.57 1089
4/8/2013 38.25 38.25 37.64 37.88 998
4/5/2013 37.30 37.60 37.00 37.53 3892
4/4/2013 37.59 37.75 37.48 37.52 1066
4/3/2013 38.40 38.50 37.35 37.56 1783
4/2/2013 38.50 38.51 38.23 38.27 906
4/1/2013 38.55 38.76 38.25 38.35 2024
3/28/2013 38.18 38.40 38.07 38.40 1098
3/27/2013 38.11 38.15 37.95 38.14 874
3/26/2013 38.00 38.18 37.81 38.17 982
3/25/2013 37.89 38.18 37.78 37.85 1796
3/22/2013 37.50 37.93 37.40 37.78 2297
3/21/2013 36.81 37.52 36.81 37.39 1294
3/20/2013 36.45 36.93 36.44 36.87 1910
3/19/2013 36.50 36.50 36.20 36.38 1670
3/18/2013 36.28 36.40 36.10 36.37 2825
3/15/2013 36.55 36.74 36.35 36.37 1177
3/14/2013 36.46 36.77 36.40 36.51 1402
3/13/2013 36.88 36.99 36.50 36.58 1444
3/12/2013 36.93 37.23 36.60 36.81 1152
3/11/2013 36.82 36.98 36.66 36.83 924
3/8/2013 36.66 36.84 36.59 36.83 797
3/7/2013 36.27 36.48 36.07 36.48 1486
3/6/2013 36.62 36.83 35.78 36.24 1404
3/5/2013 36.74 36.74 36.38 36.53 1883
3/4/2013 36.35 36.55 36.18 36.49 845
3/1/2013 36.06 36.60 36.06 36.28 1201
2/28/2013 36.31 36.46 36.25 36.32 1589
2/27/2013 35.92 36.31 35.88 36.21 1023
2/26/2013 36.00 36.00 35.61 35.78 1565
2/25/2013 36.50 36.77 35.78 35.82 3695
2/22/2013 36.51 36.69 36.10 36.53 3843
2/21/2013 36.58 36.79 35.87 36.19 4038
2/20/2013 37.06 37.29 36.66 36.66 1833
2/19/2013 36.62 36.95 36.61 36.93 1110
2/15/2013 37.12 37.12 36.53 36.53 1387
2/14/2013 36.82 37.04 36.76 36.98 690
2/13/2013 36.57 36.82 36.48 36.75 2098
2/12/2013 36.37 36.65 36.25 36.46 2643
2/11/2013 36.23 36.35 36.12 36.28 676
2/8/2013 35.97 36.32 35.83 36.32 1274
2/7/2013 36.00 36.20 35.75 35.86 2679
2/6/2013 35.99 35.99 35.79 35.88 978
2/5/2013 36.20 36.20 35.84 36.03 2317
2/4/2013 36.14 36.24 36.04 36.11 574
2/1/2013 36.39 36.39 35.98 36.21 3361
1/31/2013 35.92 36.18 35.82 36.18 1457
1/30/2013 35.66 36.04 35.66 35.79 1618
1/29/2013 35.49 35.74 35.29 35.72 1095
1/28/2013 35.30 35.47 35.22 35.46 1078
1/25/2013 35.04 35.36 34.91 35.17 1796
1/24/2013 35.44 35.55 34.92 34.92 1162
1/23/2013 35.67 35.81 35.18 35.29 1130
1/22/2013 35.08 35.56 35.08 35.50 1196
1/18/2013 34.83 35.06 34.81 34.98 934
1/17/2013 34.83 34.87 34.54 34.74 1086
1/16/2013 34.50 34.67 34.36 34.67 2092
1/15/2013 34.69 34.69 34.28 34.39 1640
1/14/2013 34.81 34.81 34.43 34.78 1584
1/11/2013 34.53 35.15 34.17 34.46 581
1/10/2013 34.51 34.51 34.18 34.33 1873
1/9/2013 34.51 34.56 34.29 34.50 995
1/8/2013 34.44 34.44 34.14 34.31 1204
1/7/2013 33.98 34.47 33.98 34.32 546
1/4/2013 34.11 34.32 34.01 34.16 876
1/3/2013 33.85 34.16 33.70 33.98 809
1/2/2013 33.28 33.73 33.19 33.72 1051
12/31/2012 32.10 32.59 31.92 32.54 1368
Marketplace
Trading Center