$54.50 +1.17 (%) UBS Jersey Branch 2XMonthly Leveraged Long Exchange Traded Access Secs 2010-9.7.40 Series -A- Lkd to Alerian MLP Infrastructure Idx - NYSEARCA

Feb. 27, 2015 | 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
2/27/201553.8454.5053.3354.5043,459
2/26/201554.7054.7053.1553.3384,889
2/25/201554.7756.1553.5755.6041,404
2/24/201555.0155.0153.9054.2729,042
2/23/201555.6955.7354.1254.4449,029
2/20/201554.0755.7554.0755.7558,825
2/19/201554.1054.7252.7854.4852,248
2/18/201555.4455.5254.2054.5760,589
2/17/201554.3855.8853.9855.2585,632
2/13/201554.2755.9254.2754.6870,384
2/12/201553.3854.1952.8553.8628,545
2/11/201552.9053.3752.1152.2414,558
2/10/201554.6554.6552.5053.8039,996
2/9/201555.9156.1753.3753.7450,744
2/6/201556.2056.2454.7055.4369,842
2/5/201554.7056.0654.0855.7668,979
2/4/201554.6755.3753.0254.1646,142
2/3/201553.9055.7553.9054.97210,167
2/2/201553.4353.9651.3053.4650,341
1/30/201551.1053.8450.0752.1251,002
1/29/201551.7651.9648.9151.3768,807
1/28/201553.9553.9951.2851.3845,637
1/27/201554.4054.7652.3353.8544,371
1/26/201554.7055.8653.6554.4839,516
1/23/201553.7255.2453.1054.1379,323
1/22/201554.8355.4853.0253.87101,842
1/21/201551.7654.0051.0753.8171,473
1/20/201550.1452.4548.8351.16111,678
1/16/201547.9450.8847.7750.8196,222
1/15/201547.5048.5046.4347.55124,742
1/14/201544.5146.7842.9046.70336,805
1/13/201548.9948.9945.0445.86243,336
1/12/201551.0552.3646.7748.01328,204
1/9/201552.1452.2850.5051.92164,961
1/8/201553.8054.4052.6853.69106,380
1/7/201554.3154.8551.1452.32212,826
1/6/201555.1055.7650.6352.76199,195
1/5/201559.5559.5554.6854.73110,221
1/2/201557.5060.1857.4659.8452,225
12/31/201459.7760.0657.5057.54265,341
12/30/201458.0659.6057.9758.9355,345
12/29/201457.5559.3857.5058.8073,494
12/26/201458.0258.2157.1057.4838,722
12/24/201457.9458.4756.9057.9921,353
12/23/201456.5458.3955.9757.97108,033
12/22/201456.4956.5254.2056.4561,545
12/19/201457.0657.0654.6756.01166,496
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
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center