$18.85 +1.12 (%) UBS Jersey Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

Feb. 12, 2016 | 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
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
12/7/201523.0223.4621.3122.213,550,509
12/4/201524.3824.5523.5223.741,510,355
12/3/201525.7425.7924.4924.631,662,360
12/2/201525.8526.0925.3525.671,590,927
12/1/201526.5426.8725.9826.231,845,858
11/30/201526.7926.9626.4726.68918,690
11/27/201526.7226.8026.4326.64121,729
11/25/201526.8127.1826.5126.84870,425
11/24/201526.5727.2626.3926.961,018,039
11/23/201526.5026.9426.2726.52732,790
11/20/201527.2527.4326.4526.66877,098
11/19/201527.5827.7627.1727.40902,489
11/18/201527.8028.3627.2527.89897,601
11/17/201527.9028.0127.3527.59678,692
11/16/201526.8628.0126.8627.99705,638
11/13/201527.0427.3726.3627.00891,255
11/12/201527.5027.7926.9927.09436,912
11/11/201528.4228.7427.5927.86395,396
11/10/201528.2628.9128.0428.34763,761
11/9/201528.6129.0528.2128.43752,418
11/6/201528.8329.3028.5828.79516,300
11/5/201529.2729.7628.7629.18835,684
11/4/201530.2330.3729.1529.43811,284
11/3/201529.5230.4929.4530.281,006,357
11/2/201528.7929.6428.6129.391,804,691
10/30/201528.6429.3928.1428.96624,936
10/29/201527.8828.7527.7828.65663,419
10/28/201527.0128.1026.8527.98550,015
10/27/201527.2727.4726.5326.93779,763
10/26/201527.9428.2527.4527.471,242,239
10/23/201528.3429.1427.8928.14582,165
10/22/201528.9929.4328.0428.271,100,994
10/21/201529.6529.7528.9829.02611,190
10/20/201529.4729.8029.1329.59393,368
10/19/201529.7930.2029.2329.54397,611
10/16/201529.8730.0429.6229.99454,754
10/15/201529.3229.7528.9929.68336,401
10/14/201529.1829.5728.7229.341,147,249
10/13/201529.7329.8229.2429.25845,700
10/12/201530.3930.7229.5629.83686,162
10/9/201530.2930.6330.0830.27555,977
10/8/201529.9230.4729.4930.29456,087
10/7/201530.2230.6330.0030.44695,384
10/6/201530.1230.6529.8829.97642,667
10/5/201529.3630.1728.9130.11644,804
10/2/201527.9529.1827.4929.04702,216
10/1/201527.5628.2327.0128.21652,924
9/30/201525.2727.2825.2227.06878,278
9/29/201526.5926.8824.8524.921,154,608
9/28/201527.8527.9226.1726.57971,695
9/25/201528.3328.6027.8328.03792,677
9/24/201528.2528.3927.3728.15719,223
9/23/201529.4629.6728.3728.44609,947
9/22/201529.6430.1629.4129.52691,713
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center