$38.77 +0.11 (%) UBS Jersey Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

Apr. 20, 2015 | 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
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
1/2/201540.5541.5240.5541.33311,378
12/31/201441.1041.4140.5240.60492,267
12/30/201440.6241.2840.6241.01598,343
12/29/201440.4841.2440.4841.00695,850
12/26/201440.9140.9740.4140.61226,053
12/24/201440.7741.0040.3140.69633,021
12/23/201440.4040.8539.9240.63726,718
12/22/201439.9540.2939.3540.25394,434
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center