UBS E-TRACS 2X LONG ALERIAN ML $54.13

up +0.54


17/5/2013 04:17 PM  |  NYSEARCA : MLPL  |  Industries :
Type:

MLPL historical data

Date Open High Low Close Volume
5/17/2013 54.10 54.26 53.97 54.13 153
5/16/2013 54.54 54.86 53.44 53.59 185
5/15/2013 54.41 54.80 54.17 54.53 581
5/14/2013 54.75 54.75 54.18 54.41 250
5/13/2013 54.55 54.73 54.32 54.57 136
5/10/2013 53.72 54.93 53.56 54.75 319
5/9/2013 53.10 54.21 53.10 53.91 981
5/8/2013 52.22 53.48 52.22 53.48 175
5/7/2013 51.85 52.42 51.85 52.25 334
5/6/2013 51.19 52.11 51.19 51.65 773
5/3/2013 51.00 51.50 50.41 51.18 448
5/2/2013 50.51 51.00 50.02 50.06 729
5/1/2013 51.98 52.08 50.40 50.40 355
4/30/2013 52.08 52.09 51.59 51.74 187
4/29/2013 51.88 51.88 51.34 51.65 219
4/26/2013 52.23 53.31 50.69 51.47 1582
4/25/2013 53.00 53.67 52.30 52.34 516
4/24/2013 52.69 53.41 52.67 52.80 1393
4/23/2013 52.22 52.99 52.15 52.78 422
4/22/2013 51.64 52.09 51.60 51.83 291
4/19/2013 50.22 51.65 50.22 51.36 231
4/18/2013 50.30 50.73 49.80 50.22 785
4/17/2013 50.70 50.70 49.41 50.06 1282
4/16/2013 49.29 50.98 49.18 50.83 1289
4/15/2013 51.03 51.03 48.74 48.99 1539
4/12/2013 50.41 51.48 49.94 51.48 812
4/11/2013 51.77 51.77 50.86 51.29 749
4/10/2013 52.07 52.45 51.19 51.53 1274
4/9/2013 52.39 53.76 52.21 53.16 1534
4/8/2013 50.39 52.33 50.35 52.21 1443
4/5/2013 49.90 50.56 48.88 50.33 955
4/4/2013 50.42 50.75 50.27 50.39 628
4/3/2013 52.60 52.60 49.89 50.44 877
4/2/2013 52.70 53.13 52.35 52.36 846
4/1/2013 52.80 52.87 52.20 52.20 1418
3/28/2013 52.01 52.74 51.82 52.73 988
3/27/2013 51.75 52.10 51.50 51.80 1063
3/26/2013 51.40 52.16 51.29 52.15 335
3/25/2013 51.35 52.15 51.00 51.33 974
3/22/2013 49.68 51.49 49.30 51.48 1421
3/21/2013 48.79 50.55 48.79 49.10 1596
3/20/2013 47.57 48.91 47.57 48.84 781
3/19/2013 47.60 47.61 47.09 47.47 381
3/18/2013 47.05 47.70 46.77 47.42 2494
3/15/2013 47.87 49.00 47.51 49.00 920
3/14/2013 47.69 48.29 47.56 47.87 829
3/13/2013 48.10 48.60 47.68 48.02 490
3/12/2013 48.35 49.00 48.13 48.41 404
3/11/2013 48.85 48.99 48.08 48.50 1851
3/8/2013 47.80 48.74 47.80 48.70 155
3/7/2013 47.25 47.76 46.60 47.76 1150
3/6/2013 47.95 47.95 45.94 46.95 1941
3/5/2013 48.31 48.37 47.59 47.80 916
3/4/2013 47.15 48.00 47.03 47.97 665
3/1/2013 46.90 47.33 46.55 47.03 667
2/28/2013 46.95 48.08 46.95 47.41 2289
2/27/2013 45.96 47.26 45.96 47.02 471
2/26/2013 46.13 46.29 45.50 46.27 316
2/25/2013 46.96 47.79 46.04 46.04 633
2/22/2013 46.98 47.47 46.80 47.01 450
2/21/2013 47.62 47.62 45.66 46.98 1462
2/20/2013 48.85 49.18 48.21 48.21 423
2/19/2013 48.01 48.92 47.01 48.90 3050
2/15/2013 49.00 49.23 47.38 47.72 526
2/14/2013 48.47 49.25 48.47 48.98 329
2/13/2013 47.97 48.48 47.73 48.44 521
2/12/2013 47.46 47.80 47.15 47.76 310
2/11/2013 46.87 47.41 46.83 47.20 354
2/8/2013 46.30 46.77 45.90 46.69 898
2/7/2013 46.19 46.40 45.90 46.18 168
2/6/2013 46.50 46.57 46.02 46.21 430
2/5/2013 46.77 46.77 46.10 46.57 1211
2/4/2013 47.04 47.22 46.60 46.79 2195
2/1/2013 46.89 47.37 46.45 47.15 579
1/31/2013 46.07 47.00 45.99 47.00 749
1/30/2013 45.95 46.63 45.88 45.97 363
1/29/2013 45.26 45.94 45.03 45.91 284
1/28/2013 44.67 45.39 44.64 45.39 716
1/25/2013 44.80 44.87 44.00 44.62 250
1/24/2013 44.72 45.11 44.00 44.14 2078
1/23/2013 45.48 45.62 44.65 44.90 778
1/22/2013 44.20 45.54 44.14 45.36 1035
1/18/2013 43.68 44.35 43.50 44.14 482
1/17/2013 43.19 43.94 42.94 43.60 1829
1/16/2013 42.96 43.25 42.75 43.19 1182
1/15/2013 42.80 43.10 42.51 43.09 1360
1/14/2013 42.90 43.20 42.82 42.91 204
1/11/2013 42.81 42.95 42.37 42.85 358
1/10/2013 42.24 42.85 41.52 42.63 877
1/9/2013 43.05 43.39 42.64 43.11 1080
1/8/2013 42.79 43.09 42.31 42.70 800
1/7/2013 42.45 43.12 42.45 42.70 1044
1/4/2013 42.20 42.70 42.11 42.38 603
1/3/2013 41.33 42.52 41.27 41.91 1461
1/2/2013 39.75 41.99 39.75 41.26 2402
12/31/2012 37.50 38.69 37.12 38.55 2070
12/28/2012 36.85 37.98 36.85 37.26 610
12/27/2012 37.97 38.18 36.94 37.26 517
12/26/2012 38.71 38.74 37.71 37.79 545
12/24/2012 38.88 39.20 38.56 38.70 311
Marketplace
Trading Center