$34.73 +0.74 (%) UBS Jersey Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

Jul. 29, 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
7/29/201534.0034.7333.7734.73745,033
7/28/201533.2534.1233.0533.99742,212
7/27/201532.7733.3432.4033.21283,283
7/24/201532.6633.0932.5132.87594,950
7/23/201532.5233.0032.3532.65622,572
7/22/201533.1433.5332.2832.50906,281
7/21/201533.5134.0033.1933.43815,130
7/20/201534.3534.3533.5033.57433,673
7/17/201534.7734.7734.0834.36221,828
7/16/201535.0235.2434.6834.79895,528
7/15/201535.7536.1234.7334.731,056,483
7/14/201535.6436.1735.6135.92224,404
7/13/201535.4335.7035.2535.69433,891
7/10/201534.6535.1334.5235.02393,867
7/9/201535.1035.3734.9835.04391,331
7/8/201535.2035.7434.7334.93244,832
7/7/201534.6735.7734.4135.75413,197
7/6/201534.9835.0334.6234.75215,498
7/2/201534.7035.3234.6735.17434,705
7/1/201535.2835.2834.5034.59245,849
6/30/201535.7035.7834.9635.11384,167
6/29/201535.6335.9735.3635.37234,557
6/26/201536.2836.6836.0036.08209,973
6/25/201536.9637.0536.3236.36150,967
6/24/201536.8236.9736.6636.79137,892
6/23/201536.8637.0536.7636.86157,075
6/22/201536.9237.0036.8136.86258,916
6/19/201537.0637.3036.7736.77130,961
6/18/201537.5337.5637.2337.33778,961
6/17/201537.5537.5637.1337.37194,683
6/16/201537.4937.6137.1837.37176,197
6/15/201536.7437.5336.6637.48245,698
6/12/201536.8937.1636.7136.92177,157
6/11/201537.0237.2536.9537.06310,379
6/10/201537.3537.3937.0137.04198,832
6/9/201537.2437.4037.1737.18233,265
6/8/201537.5237.5337.0737.22158,955
6/5/201537.0237.6436.8937.49123,368
6/4/201537.8838.0737.1137.19456,171
6/3/201538.3938.5737.8637.91210,577
6/2/201538.4638.6338.2938.62139,509
6/1/201538.5738.8538.3338.39178,602
5/29/201538.6838.8238.4238.47333,016
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!