$39.50 -0.04 (%) UBS Jersey Branch Exchange Traded Access Secs 2010-2.4.40 Series-A- Linked Alerian MLP Infrastructure Idx - NYSEARCA

Jan. 26, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPI historical data

Date Open High Low Close Volume
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
11/20/201444.9845.3644.8745.23414,592
11/19/201444.6144.9844.5944.92358,384
11/18/201444.4144.7644.2044.60264,194
11/17/201443.7244.3443.6444.31207,915
11/14/201443.2843.9043.0043.82249,352
11/13/201443.4443.9942.9443.19296,078
11/12/201443.2543.6543.1143.50215,723
11/11/201443.6843.9843.1143.36130,732
11/10/201443.9544.2243.4743.49189,101
11/7/201443.1243.9843.0443.92161,405
11/6/201443.0543.3242.6142.99122,092
11/5/201442.7743.0742.4542.97148,343
11/4/201443.5743.9942.3442.64294,109
11/3/201443.3743.8943.2343.68238,641
10/31/201443.6243.9842.9443.08348,792
10/30/201443.8544.2243.1743.26234,172
10/29/201443.9644.1543.3143.87190,078
10/28/201443.8444.0143.5543.87111,292
10/27/201443.7443.8743.1343.71184,743
10/24/201443.8544.0743.5243.87105,945
10/23/201443.6543.9143.4843.68292,884
10/22/201443.7944.0843.0343.16474,311
10/21/201443.3743.9242.9143.63949,206
10/20/201442.7443.1042.2943.01219,625
10/17/201443.2443.3441.6542.65460,503
10/16/201439.9243.0139.9242.53507,818
10/15/201438.9940.8737.6640.80489,554
10/14/201439.8340.2337.0539.19592,406
10/13/201441.8142.1539.5839.67304,552
10/10/201442.1442.5140.0441.75298,690
10/9/201443.8443.9242.2242.33170,199
10/8/201444.4244.4242.8743.82345,333
10/7/201445.1145.1144.4744.48263,264
10/6/201445.3345.3544.7144.91109,098
10/3/201445.4245.5545.0945.23169,324
10/2/201445.0145.3544.1145.29122,924
10/1/201445.7646.0245.0745.12357,567
9/30/201445.4345.7544.9045.72220,644
9/29/201444.9645.3844.8545.38309,664
9/26/201444.7145.2244.3845.20233,569
9/25/201444.8845.1844.3844.65114,838
9/24/201444.8345.1244.2144.99178,717
9/23/201445.2145.4944.7844.80133,040
9/22/201445.8745.8745.1645.30127,016
9/19/201445.7346.0045.5545.9667,694
9/18/201445.5846.0245.2345.72111,013
9/17/201445.2845.6345.1045.48142,533
9/16/201444.7945.5144.7145.29208,175
9/15/201445.1145.2944.4444.81145,447
9/12/201445.8345.9844.6845.05138,244
9/11/201445.8546.2445.4245.88194,490
9/10/201446.0346.0845.7845.98107,971
9/9/201445.9946.1045.7945.98223,347
9/8/201445.9846.0045.7445.95104,432
9/5/201445.7246.1845.5445.91121,914
9/4/201446.0046.2545.5845.71194,995
9/3/201446.1546.4045.9446.00197,265
9/2/201446.2946.4045.9345.97198,255
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center