$43.87 +0.19 (%) UBS Jersey Branch Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPI historical data

Date Open High Low Close Volume
10/24/201443.8544.0743.5243.87105,945
10/23/201443.6543.9143.4843.68292,884
10/22/201443.7944.0843.0343.16474,311
10/21/201443.3743.9242.9143.63949,206
10/20/201442.7443.1042.2943.01219,625
10/17/201443.2443.3441.6542.65460,503
10/16/201439.9243.0139.9242.53507,818
10/15/201438.9940.8737.6640.80489,554
10/14/201439.8340.2337.0539.19592,406
10/13/201441.8142.1539.5839.67304,552
10/10/201442.1442.5140.0441.75298,690
10/9/201443.8443.9242.2242.33170,199
10/8/201444.4244.4242.8743.82345,333
10/7/201445.1145.1144.4744.48263,264
10/6/201445.3345.3544.7144.91109,098
10/3/201445.4245.5545.0945.23169,324
10/2/201445.0145.3544.1145.29122,924
10/1/201445.7646.0245.0745.12357,567
9/30/201445.4345.7544.9045.72220,644
9/29/201444.9645.3844.8545.38309,664
9/26/201444.7145.2244.3845.20233,569
9/25/201444.8845.1844.3844.65114,838
9/24/201444.8345.1244.2144.99178,717
9/23/201445.2145.4944.7844.80133,040
9/22/201445.8745.8745.1645.30127,016
9/19/201445.7346.0045.5545.9667,694
9/18/201445.5846.0245.2345.72111,013
9/17/201445.2845.6345.1045.48142,533
9/16/201444.7945.5144.7145.29208,175
9/15/201445.1145.2944.4444.81145,447
9/12/201445.8345.9844.6845.05138,244
9/11/201445.8546.2445.4245.88194,490
9/10/201446.0346.0845.7845.98107,971
9/9/201445.9946.1045.7945.98223,347
9/8/201445.9846.0045.7445.95104,432
9/5/201445.7246.1845.5445.91121,914
9/4/201446.0046.2545.5845.71194,995
9/3/201446.1546.4045.9446.00197,265
9/2/201446.2946.4045.9345.97198,255
8/29/201445.8546.2445.7546.22128,503
8/28/201445.6045.8345.6045.79287,927
8/27/201445.5645.7845.5245.75151,005
8/26/201445.4345.6345.4145.5280,173
8/25/201445.1945.4244.8945.34144,081
8/22/201445.2645.6044.9645.07127,803
8/21/201445.4045.4445.1145.2798,781
8/20/201445.1145.4844.9145.35167,219
8/19/201445.0045.2544.6245.08128,479
8/18/201444.9245.0344.7544.97172,773
8/15/201444.7044.9944.5544.93180,366
8/14/201444.1744.6944.1744.52408,041
8/13/201443.9044.4643.5944.22659,313
8/12/201443.9744.0943.3343.78332,793
8/11/201442.9444.5742.9444.05148,233
8/8/201442.2742.3841.8642.29193,932
8/7/201442.1542.5641.9842.19217,131
8/6/201442.0142.3941.9142.04161,341
8/5/201442.8842.9342.1442.21197,693
8/4/201442.2243.0541.9443.05222,999
8/1/201442.4242.4941.4042.12669,218
7/31/201443.2143.4142.4542.51243,701
7/30/201443.9543.9943.1343.29347,243
7/29/201443.9944.3143.7543.86208,062
7/28/201444.0644.2043.7744.00172,756
7/25/201444.1044.1943.8444.03289,153
7/24/201444.5344.5844.0844.13283,450
7/23/201444.3644.8144.2044.39177,887
7/22/201444.1644.4044.1044.25242,373
7/21/201443.9044.1343.7344.03155,061
7/18/201443.8844.2543.8143.92327,718
7/17/201443.7744.0843.5843.851,400,688
7/16/201443.6143.8743.3643.87436,576
7/15/201443.4543.5443.2143.51226,584
7/14/201443.5443.8943.2943.37247,518
7/11/201443.2943.4543.1043.44116,841
7/10/201443.3643.5042.8943.24421,362
7/9/201443.3843.8943.2143.89259,846
7/8/201443.4843.5943.1543.26131,735
7/7/201444.1344.3543.3343.44280,898
7/3/201444.6544.6844.0144.1393,631
7/2/201444.8945.0644.4544.50179,346
7/1/201444.7544.9744.5944.82130,067
6/30/201444.2544.8944.2044.58156,793
6/27/201444.1544.4744.1244.34199,590
6/26/201444.0044.3443.9944.11148,025
6/25/201443.8444.2043.4044.07143,478
6/24/201443.7444.0943.6543.88162,496
6/23/201443.2243.7542.9543.72296,350
6/20/201443.3543.5243.0543.17238,510
6/19/201442.6443.5242.6443.50207,288
6/18/201442.9743.1742.4142.61253,339
6/17/201443.1943.5842.9442.95248,397
6/16/201442.8043.2342.8043.19313,448
6/13/201442.7142.7642.4142.73393,004
6/12/201442.9243.0442.5442.67374,461
6/11/201443.0443.2142.7742.85121,719
6/10/201442.9143.1842.9143.05171,294
6/9/201443.0443.1542.9343.00142,750
6/6/201442.7042.9942.6342.9884,046
6/5/201442.7142.7642.4842.71106,365
  • Showing 1-100 of 1,151 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center