$56.10 +0.79 (%) UBS Jersey Branch 2XMonthly Leveraged Long Exchange Traded Access Secs 2010-9.7.40 Series -A- Lkd to Alerian MLP Infrastructure Idx - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPL historical data

Date Open High Low Close Volume
12/18/201458.5058.9953.6356.10336,587
12/17/201449.7555.7749.0955.31136,800
12/16/201447.5052.2844.3549.86244,170
12/15/201451.8553.0047.1048.10272,486
12/12/201451.5052.3149.2051.08199,969
12/11/201451.7055.5351.4752.34119,820
12/10/201455.8955.8951.5252.16277,806
12/9/201454.7757.2653.5457.20175,719
12/8/201461.0361.0355.2555.98245,874
12/5/201463.9764.0961.9161.9454,258
12/4/201462.8864.5062.8863.8139,514
12/3/201461.5463.9061.3762.9068,810
12/2/201457.9362.3357.8061.1087,149
12/1/201462.9262.9556.6758.08341,497
11/28/201468.6868.6863.2063.51127,596
11/26/201468.1769.8967.6069.8638,983
11/25/201468.5969.7768.3168.3119,630
11/24/201471.2071.2368.4568.8156,344
11/21/201471.3073.4970.9670.99128,888
11/20/201470.6671.7569.8071.23192,242
11/19/201469.7770.5969.4770.5961,819
11/18/201468.4370.0068.3669.5129,846
11/17/201466.5068.6866.2368.6034,918
11/14/201464.7667.2864.7667.1139,284
11/13/201466.3567.2564.5665.2468,150
11/12/201465.8866.6765.1566.2127,389
11/11/201466.7267.1465.0665.7442,925
11/10/201467.3168.5266.2666.2726,047
11/7/201464.7067.6164.6967.4653,432
11/6/201465.0965.0963.5064.7783,166
11/5/201463.3264.9063.1964.7848,205
11/4/201466.8866.8862.8463.6479,418
11/3/201465.7067.2365.5366.5740,687
10/31/201466.1366.7064.4365.7068,332
10/30/201467.1167.4265.1365.3859,906
10/29/201467.6867.9565.8967.3074,016
10/28/201467.2467.7666.4667.2258,678
10/27/201466.6767.2564.9966.9765,925
10/24/201467.3067.9166.3267.3234,012
10/23/201465.1167.5065.1166.7835,455
10/22/201467.2868.1664.7565.04142,221
10/21/201465.7267.7465.1566.55178,538
10/20/201462.8364.9562.0464.58164,496
10/17/201464.0065.7260.0063.44219,313
10/16/201456.3864.5554.4463.30315,311
10/15/201451.0057.9348.0057.22286,859
10/14/201455.0055.8446.0252.42508,441
10/13/201461.3361.9953.8454.39306,929
10/10/201462.0363.2255.0060.89386,490
10/9/201467.0067.3562.0562.77176,177
10/8/201469.0069.5664.3167.12213,886
10/7/201470.7571.3069.3469.6037,597
10/6/201471.8272.2370.2770.7352,719
10/3/201472.0072.2471.5171.6124,611
10/2/201471.6072.2168.2571.9072,332
10/1/201473.0574.0271.1571.1521,223
9/30/201472.2573.4170.8073.3028,025
9/29/201470.0772.3169.3172.2229,154
9/26/201470.0671.7868.7771.6227,635
9/25/201471.1571.1569.0469.9039,307
9/24/201472.4872.4868.5070.9660,478
9/23/201471.2572.1170.4070.4029,266
9/22/201473.4273.4271.5271.9446,249
9/19/201473.8574.2573.1274.0132,540
9/18/201473.0973.5871.7673.2846,722
9/17/201472.3173.3771.5772.5271,387
9/16/201470.6372.4470.0571.9475,541
9/15/201471.0171.0469.0970.4992,467
9/12/201473.6173.6170.0371.0990,130
9/11/201473.7373.8472.6273.8454,604
9/10/201473.8574.3473.3674.1225,152
9/9/201473.6374.4173.4474.1727,972
9/8/201473.3874.1273.2874.0126,608
9/5/201473.0073.8870.4273.8542,593
9/4/201474.1474.3272.9373.3341,069
9/3/201473.9574.4273.9574.1355,688
9/2/201475.1975.5073.9274.1148,458
8/29/201473.6575.0073.5075.0065,552
8/28/201473.0173.6972.9273.6238,810
8/27/201473.0773.5372.7173.4998,658
8/26/201472.2073.0672.2072.7721,265
8/25/201472.0772.3570.8572.2722,987
8/22/201472.1472.1471.2671.4934,460
8/21/201472.5072.5071.4772.129,692
8/20/201471.2072.6371.0072.3443,811
8/19/201471.3671.6271.0671.4538,571
8/18/201471.2471.2470.5171.0020,990
8/15/201469.5071.0369.5070.9946,116
8/14/201469.4970.1469.0769.7029,008
8/13/201467.5369.5066.9768.6853,408
8/12/201469.0669.0666.7867.5352,774
8/11/201467.4169.8167.4168.50135,758
8/8/201462.8763.6962.0063.3946,946
8/7/201463.3163.9662.2563.0442,982
8/6/201463.9963.9962.1062.8539,799
8/5/201465.0265.5262.8663.0555,004
8/4/201462.4965.4462.2165.4356,941
8/1/201463.2363.8761.5562.7282,223
7/31/201465.9165.9163.5963.8394,083
7/30/201468.0168.6065.8566.4686,177
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center