$38.67 0.00 (%) UBS Jersey Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

May. 28, 2015 | 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
5/28/201539.0039.1438.5138.67291,495
5/27/201539.0339.2538.9539.12154,154
5/26/201539.2539.6238.9539.11209,268
5/22/201539.3439.5939.1939.55145,589
5/21/201539.5039.5339.2239.44227,072
5/20/201539.5639.5639.2939.39172,203
5/19/201539.5639.7939.3839.58152,250
5/18/201539.5239.8639.4139.80187,030
5/15/201539.3639.8839.3439.53139,829
5/14/201539.5239.8239.1239.61211,423
5/13/201539.0439.9538.9639.35180,516
5/12/201538.3438.8438.2938.69255,315
5/11/201538.9038.9938.4238.47185,606
5/8/201538.7639.1638.6038.87229,314
5/7/201539.3039.3038.5138.60183,707
5/6/201539.9439.9739.0639.26205,657
5/5/201539.6939.9539.4939.68221,138
5/4/201539.8039.8439.5139.54148,948
5/1/201539.8640.0039.5439.70206,513
4/30/201539.5439.8539.2339.66327,345
4/29/201538.8939.7138.8939.46243,826
4/28/201539.1439.4738.8639.05166,112
4/27/201539.2939.3739.0739.13147,629
4/24/201538.9139.1938.8439.19179,074
4/23/201538.7439.1038.7138.97237,906
4/22/201538.7838.9338.4838.62246,695
4/21/201538.9138.9838.6138.61238,394
4/20/201538.7539.1238.7138.77147,887
4/17/201538.6938.9838.5238.66163,583
4/16/201538.5838.9638.5838.95162,639
4/15/201538.5638.9038.4338.79299,201
4/14/201538.1038.6037.6038.37243,318
4/13/201538.2738.4437.9738.05230,960
4/10/201537.9938.2537.7538.18238,301
4/9/201537.5538.0437.5537.95279,735
4/8/201538.4838.8738.1338.31218,521
4/7/201538.2438.5137.8738.35346,895
4/6/201537.6838.3237.6838.14210,087
4/2/201537.7938.2637.7938.08193,074
4/1/201538.0838.4637.9037.921,330,478
3/31/201537.9438.4337.9137.94290,087
3/30/201537.8238.0837.7338.04267,776
3/27/201537.7038.0537.4037.66173,918
3/26/201537.9338.1237.6237.78272,358
3/25/201537.7238.0037.6037.76340,627
3/24/201538.3438.5337.6337.66319,853
3/23/201537.3938.2637.2938.18185,806
3/20/201537.6737.9637.2637.40334,138
3/19/201537.2437.3037.0037.30298,799
3/18/201536.4237.8336.4237.57327,071
3/17/201536.3537.1036.3536.83650,710
3/16/201536.9236.9236.2836.79238,807
3/13/201536.9336.9736.4736.83305,621
3/12/201537.3737.4536.9836.98207,436
3/11/201537.9937.9937.2237.22147,701
3/10/201537.8538.1737.2838.11246,215
3/9/201538.6938.9737.9337.97182,912
3/6/201538.8139.1838.4138.60237,624
3/5/201539.0639.5539.0639.19178,260
3/4/201539.3339.7138.8039.05202,334
3/3/201538.9039.3738.8239.31319,015
3/2/201539.4039.7738.8938.93309,446
2/27/201539.3039.5639.0739.51394,643
2/26/201539.9239.9238.9739.07615,656
2/25/201539.6140.2239.2439.99345,810
2/24/201539.7640.0139.3139.53258,124
2/23/201539.9439.9439.3839.59343,505
2/20/201539.7340.1139.6040.08252,714
2/19/201539.3039.7038.9139.61210,340
2/18/201539.7540.1039.2539.68299,257
2/17/201539.7040.2339.3539.88548,755
2/13/201539.6340.1339.1039.67361,166
2/12/201539.2439.4238.9539.35243,189
2/11/201539.1039.5938.6638.74567,791
2/10/201539.3939.6138.7539.38439,878
2/9/201539.9840.1639.1639.27275,369
2/6/201540.3840.4539.5939.95262,680
2/5/201539.7240.2639.4040.04327,956
2/4/201539.6439.9039.1239.51694,312
2/3/201539.8040.1139.3139.83373,186
2/2/201539.0939.4438.4039.32329,970
1/30/201538.1039.2937.9538.75433,376
1/29/201538.5938.8737.5938.49314,805
1/28/201539.3639.5038.4038.47277,505
1/27/201539.2539.6238.8539.32454,006
1/26/201539.5140.0439.1039.54526,947
1/23/201539.2439.8939.0939.54731,440
1/22/201539.6940.3039.0639.39539,689
1/21/201538.5539.4638.0539.44474,502
1/20/201538.1238.9037.5838.45350,458
1/16/201537.2138.3336.9838.26297,042
1/15/201537.3537.7036.7037.07851,397
1/14/201536.2036.8035.4436.79490,119
1/13/201537.4537.4536.1236.48362,385
1/12/201538.4738.5736.7837.25332,512
1/9/201538.8138.9438.2138.67203,089
1/8/201539.0439.4138.8539.15268,629
1/7/201539.0839.6138.2938.68242,227
1/6/201539.2739.9338.0838.74525,124
1/5/201540.9341.2839.5039.61492,360
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center