$40.08 -0.06 (%) UBS Jersey Branch Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPI historical data

Date Open High Low Close Volume
12/19/201440.3440.7839.5740.08620,566
12/18/201440.7440.8839.1140.14847,490
12/17/201437.7439.8637.5039.66477,660
12/16/201436.9038.6936.1037.83744,402
12/15/201438.3739.1136.7937.29873,201
12/12/201438.1738.6937.6038.22910,369
12/11/201438.4639.8238.2338.741,399,770
12/10/201440.1940.3638.4538.67876,381
12/9/201439.8240.4239.2440.36539,298
12/8/201442.0142.0339.7640.011,423,020
12/5/201442.7943.0342.0542.14232,305
12/4/201442.3742.9642.3742.69337,019
12/3/201441.9242.7441.8242.37329,298
12/2/201440.5242.2140.5041.77309,279
12/1/201442.4342.4840.1940.62595,342
11/28/201444.4044.4042.4842.60175,969
11/26/201444.2544.7644.0144.76222,172
11/25/201444.5944.8644.1844.19349,030
11/24/201445.3145.4944.2944.39429,476
11/21/201445.9646.0244.9645.00815,520
11/20/201444.9845.3644.8745.23414,592
11/19/201444.6144.9844.5944.92358,384
11/18/201444.4144.7644.2044.60264,194
11/17/201443.7244.3443.6444.31207,915
11/14/201443.2843.9043.0043.82249,352
11/13/201443.4443.9942.9443.19296,078
11/12/201443.2543.6543.1143.50215,723
11/11/201443.6843.9843.1143.36130,732
11/10/201443.9544.2243.4743.49189,101
11/7/201443.1243.9843.0443.92161,405
11/6/201443.0543.3242.6142.99122,092
11/5/201442.7743.0742.4542.97148,343
11/4/201443.5743.9942.3442.64294,109
11/3/201443.3743.8943.2343.68238,641
10/31/201443.6243.9842.9443.08348,792
10/30/201443.8544.2243.1743.26234,172
10/29/201443.9644.1543.3143.87190,078
10/28/201443.8444.0143.5543.87111,292
10/27/201443.7443.8743.1343.71184,743
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
  • Showing 1-100 of 1,190 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center