$26.15 -0.22 (%) UBS Jersey Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx -

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPI historical data

Date Open High Low Close Volume
5/2/201626.4826.4825.7526.15327,222
4/29/201626.2026.4625.9426.37353,630
4/28/201626.1026.4425.8425.941,159,891
4/27/201626.1026.5625.9626.25177,812
4/26/201626.1326.1325.6125.80279,001
4/25/201626.2626.3925.7625.90224,389
4/22/201626.2326.4025.0126.30408,036
4/21/201626.0526.3625.5826.06706,621
4/20/201625.4626.2425.3126.00949,502
4/19/201624.4325.6024.3725.55314,664
4/18/201623.3424.6423.1524.54279,260
4/15/201624.0224.3423.7623.85244,731
4/14/201624.4024.7924.0024.24190,889
4/13/201624.3524.5124.1024.38395,412
4/12/201623.5224.5123.4024.35267,617
4/11/201623.6524.0223.2523.40325,751
4/8/201623.2723.6623.1723.33255,525
4/7/201622.9223.4022.5023.31293,401
4/6/201622.8223.3722.6523.18516,859
4/5/201622.5822.8822.5122.53546,728
4/4/201623.2423.6022.7922.88210,563
4/1/201623.5123.6523.0723.40273,452
3/31/201623.4424.1223.3224.05349,770
3/30/201623.4223.8623.1423.56639,784
3/29/201622.6623.1322.3422.96985,472
3/28/201623.2023.2522.7422.87316,227
3/24/201622.7423.4122.5323.05693,749
3/23/201623.8023.9823.2023.24360,223
3/22/201623.6324.3323.5524.11329,255
3/21/201624.3524.5523.6723.80335,646
3/18/201624.5924.9924.0424.35534,570
3/17/201624.5224.8224.1024.49633,433
3/16/201622.9924.1122.8124.01516,319
3/15/201623.1123.1922.4622.90552,689
3/14/201622.8623.4422.7923.23381,258
3/11/201622.9323.4722.9323.30496,374
3/10/201623.1523.3822.6122.78444,032
3/9/201623.4223.7122.7922.99493,624
3/8/201624.1624.2822.7422.84521,845
3/7/201623.3824.3423.3524.34317,105
3/4/201623.8924.1023.3323.57799,143
3/3/201622.8023.9322.8023.681,042,827
3/2/201622.2023.1021.7223.07795,517
3/1/201622.4322.4421.9022.222,243,009
2/29/201622.1522.4121.8222.22298,986
2/26/201622.0022.5321.7821.87505,174
2/25/201621.5521.8421.1821.63684,209
2/24/201620.7221.8420.5021.83735,528
2/23/201622.1022.2821.3021.411,183,460
2/22/201621.3722.2921.3722.151,344,599
2/19/201621.0321.4520.5821.094,286,611
2/18/201621.5021.6720.8421.438,224,994
2/17/201620.4921.6520.2521.07530,971
2/16/201619.0720.1518.2020.01462,031
2/12/201617.8718.9617.8718.85635,044
2/11/201618.2118.8117.2517.73693,311
2/10/201618.6219.1018.0518.67982,850
2/9/201618.9519.3517.9718.521,387,579
2/8/201620.6620.9519.2219.341,132,319
2/5/201621.6022.0921.0421.29504,185
2/4/201621.7622.0921.2321.89844,123
2/3/201621.9521.9520.5021.43807,063
2/2/201621.4021.7421.0121.49968,110
2/1/201621.8023.5621.1621.891,455,887
1/29/201622.4122.7722.0022.281,232,198
1/28/201622.1023.1021.2222.001,215,011
1/27/201621.0721.4320.3521.04976,720
1/26/201620.9321.4220.1121.291,940,871
1/25/201620.8122.0920.4520.531,950,014
1/22/201620.3221.4920.0121.131,175,501
1/21/201618.3819.7218.2019.401,262,000
1/20/201619.1819.4817.6418.371,745,260
1/19/201621.3321.6319.2319.721,258,447
1/15/201620.8921.5920.3720.94689,331
1/14/201621.0122.2020.7122.12646,713
1/13/201622.5222.6720.4320.84709,605
1/12/201622.6023.3120.8422.17849,896
1/11/201623.2523.5221.8522.191,113,744
1/8/201623.6324.4323.6023.91469,997
1/7/201624.1424.7823.5323.53585,225
1/6/201625.5926.2624.5924.94640,018
1/5/201626.3226.5625.8626.38466,116
1/4/201626.0726.5325.6526.46529,400
12/31/201524.7926.3524.6026.161,797,670
12/30/201524.7925.3124.4125.092,629,796
12/29/201525.9926.0825.0225.221,959,668
12/28/201525.7425.7425.0025.462,189,745
12/24/201526.0826.5425.9025.99887,428
12/23/201525.2726.1024.8026.091,938,054
12/22/201523.5725.4323.4524.693,477,856
12/21/201522.6123.7222.4223.692,415,828
12/18/201522.4523.0822.2622.702,992,605
12/17/201523.0423.3622.1522.563,335,635
12/16/201522.2323.4521.9423.142,147,633
12/15/201522.1522.4121.6922.152,228,578
12/14/201522.3822.7021.4521.873,679,807
12/11/201523.6423.9422.3322.552,145,789
12/10/201524.5624.7923.8724.082,008,918
12/9/201522.8924.7122.7524.652,822,267
12/8/201521.2723.1321.0022.722,848,386
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center