$27.60 -0.30 (%) UBS Jersey Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx -

Jul. 27, 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
7/27/201627.9528.2727.6027.60227,815
7/26/201628.0428.1427.7527.90233,637
7/25/201628.0428.5927.9428.04214,359
7/22/201628.1928.5028.0828.28137,805
7/21/201628.2528.6428.0628.20180,256
7/20/201628.0828.4927.8128.41138,521
7/19/201628.2928.2927.9428.14319,236
7/18/201627.9828.3527.9428.21127,524
7/15/201628.3828.5327.9428.07190,434
7/14/201628.3428.3628.0028.20211,685
7/13/201628.3528.3527.7727.99300,880
7/12/201628.0528.5327.8228.27292,342
7/11/201628.3528.3527.8627.91799,931
7/8/201628.0428.1527.7128.02171,069
7/7/201628.0828.3427.5827.71268,694
7/6/201627.7227.8327.4727.79242,210
7/5/201627.7727.9627.4327.92186,258
7/1/201628.1128.5128.1128.15169,501
6/30/201628.0128.4427.8628.27213,488
6/29/201628.0228.4427.8728.21442,858
6/28/201627.2027.8427.0627.79704,085
6/27/201627.5128.9526.5426.83460,160
6/24/201628.0828.7327.4727.76316,839
6/23/201628.3828.7128.1628.68251,978
6/22/201628.3030.6927.9428.13246,847
6/21/201627.5128.2227.5128.14231,312
6/20/201627.9828.0627.5227.691,058,717
6/17/201627.6627.6627.2527.38211,902
6/16/201626.9627.4626.8027.38281,908
6/15/201626.8627.4626.6827.291,006,019
6/14/201627.0327.2426.6227.05306,851
6/13/201627.4427.5627.1427.29339,105
6/10/201628.0528.1627.5827.69319,740
6/9/201628.0028.3428.0028.31396,716
6/8/201628.7428.7828.2528.34391,708
6/7/201628.4828.6228.2228.46271,376
6/6/201627.8428.2927.7328.21427,477
6/3/201627.5627.9327.4127.66338,426
6/2/201627.3527.7427.1727.66398,076
6/1/201626.4427.5726.4427.51308,995
5/31/201627.0227.3226.7326.88211,403
5/27/201626.8627.0926.5026.86199,681
5/26/201627.4227.4826.8026.84397,197
5/25/201627.0027.5127.0027.15259,576
5/24/201627.2627.4526.8226.89283,371
5/23/201627.2527.3827.0627.13237,270
5/20/201627.1327.4526.7727.291,010,170
5/19/201626.2827.0326.0526.91303,605
5/18/201627.1827.2126.3626.44598,349
5/17/201626.7127.4026.7127.12410,295
5/16/201626.6826.9226.4126.88385,224
5/13/201626.2426.5226.0226.14363,375
5/12/201626.2926.4625.9726.30294,723
5/11/201625.5526.1825.1525.89231,807
5/10/201625.6326.1225.5625.67223,062
5/9/201626.0026.1725.0125.64234,296
5/6/201626.0026.3825.8126.04291,324
5/5/201626.0326.5525.9526.10307,643
5/4/201625.6125.9225.3025.65288,820
5/3/201625.9125.9125.1325.51357,279
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center