$33.48 -1.48 (%) UBS Jersey 2XMonthly Leveraged Long Exchange Traded Access Secs 2010-9.7.40 Series -A- Lkd to Alerian MLP Infrastructure Idx - NYSEARCA

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPL historical data

Date Open High Low Close Volume
8/31/201535.2536.1833.5034.9670,189
8/28/201534.2936.1234.0035.44139,460
8/27/201531.9634.4931.9334.36130,901
8/26/201530.0131.1629.6531.09187,319
8/25/201530.2032.0029.6229.70516,912
8/24/201530.2031.5929.0029.67536,603
8/21/201533.3833.6632.1032.10255,437
8/20/201535.2035.4933.5033.6992,200
8/19/201536.4536.6234.6635.2463,241
8/18/201536.8537.1736.1736.4969,361
8/17/201535.8037.3335.8037.04150,971
8/14/201535.5736.5135.0435.9166,619
8/13/201536.2636.7534.9335.2073,651
8/12/201534.2436.6433.6036.64154,190
8/11/201533.8834.7033.4434.66116,356
8/10/201532.8234.7932.8234.71201,253
8/7/201532.1233.4831.8032.27143,720
8/6/201533.3033.3030.1432.03599,667
8/5/201537.1038.2433.1433.22498,304
8/4/201538.0738.5636.8336.9990,741
8/3/201539.8539.8637.6437.91179,417
7/31/201540.2640.3139.6239.77116,448
7/30/201541.4541.4539.9240.5582,877
7/29/201539.5441.3539.1441.33101,141
7/28/201538.3639.9737.8039.65118,936
7/27/201536.5438.0335.8837.80174,385
7/24/201536.5037.7036.5037.05145,203
7/23/201536.2037.2236.2036.31196,354
7/22/201538.8138.8135.5236.17247,237
7/21/201538.6339.6637.8238.49193,529
7/20/201540.4040.4038.5638.66180,780
7/17/201541.2641.5839.8340.51168,672
7/16/201542.9543.0041.3041.47220,676
7/15/201544.1044.3342.5242.52270,722
7/14/201543.4744.6443.4744.10250,246
7/13/201542.2543.9942.2543.25216,811
7/10/201541.3742.3741.3242.30138,200
7/9/201543.6043.7442.1042.3389,716
7/8/201543.8043.9041.7442.04138,665
7/7/201541.5945.0040.8543.92306,743
7/6/201542.1142.2441.3641.6080,113
7/2/201541.4042.8641.4042.5089,918
7/1/201543.0643.1441.1541.34167,779
6/30/201544.0144.1642.1042.51182,948
6/29/201544.0444.4343.2543.27120,255
6/26/201545.6046.0144.8244.9194,594
6/25/201547.1847.9645.6345.63107,242
6/24/201546.8247.4046.7046.7956,719
6/23/201546.6547.4546.6546.9859,112
6/22/201547.2948.4546.7747.0573,432
6/19/201548.0148.0846.7646.7691,081
6/18/201548.4048.7048.0448.2950,972
6/17/201548.3648.8847.7048.3170,993
6/16/201548.7748.7747.9048.3327,221
6/15/201546.7448.6546.6948.58105,732
6/12/201547.2847.3346.7547.11112,522
6/11/201547.8947.8947.2147.4135,077
6/10/201548.5948.5947.4747.55181,116
6/9/201548.3048.6047.7847.7847,887
6/8/201548.1248.8047.5547.9134,428
6/5/201547.7649.0347.2148.64111,120
6/4/201549.6549.6547.7547.81131,070
6/3/201551.3551.3549.6449.67277,406
6/2/201551.2651.5750.7651.5724,861
6/1/201551.6251.6850.8651.0251,411
5/29/201552.0252.0250.9351.3344,005
5/28/201552.5752.5751.2751.6263,817
5/27/201553.0053.2152.4952.9741,731
5/26/201553.9553.9552.5152.8663,029
5/22/201553.6354.1453.3054.0610,400
5/21/201553.6353.8953.3253.7525,279
5/20/201554.3954.3953.4653.6021,069
5/19/201554.7554.7553.6254.1573,382
5/18/201554.0254.9453.7454.7093,010
5/15/201553.7854.3553.5054.0261,368
5/14/201554.0854.5554.0054.2046,011
5/13/201552.1755.0050.7553.62113,483
5/12/201551.1352.0350.7551.8123,362
5/11/201552.2052.2051.1451.3370,572
5/8/201552.9552.9851.6552.2317,420
5/7/201552.9752.9751.3451.6570,087
5/6/201555.1255.1252.8753.3277,389
5/5/201554.5355.1654.1154.51147,187
5/4/201554.8155.0054.1554.1577,984
5/1/201554.9555.0554.2054.52113,618
4/30/201553.8254.9753.5254.2256,804
4/29/201552.6654.6352.6654.1050,909
4/28/201552.9253.0952.4952.9222,441
4/27/201553.4853.6652.9653.2261,986
4/24/201552.5053.1652.5053.1647,768
4/23/201551.4552.8151.4552.5446,424
4/22/201551.8752.4051.3051.7556,646
4/21/201553.3753.8451.8051.87162,847
4/20/201552.0053.1451.9152.2835,984
4/17/201552.1052.3851.5451.9145,274
4/16/201552.1252.6551.8152.62130,506
4/15/201551.2852.4951.2652.2564,074
4/14/201550.2351.6650.2151.2631,305
4/13/201550.7250.9950.0750.3539,734
4/10/201550.1050.8550.0050.6738,104
  • 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!