$71.15 -2.15 (%) UBS Jersey Branch 2XMonthly Leveraged Long Exchange Traded Access Secs 2010-9.7.40 Series -A- Lkd to Alerian MLP Infrastructure Idx - NYSEARCA

Oct. 1, 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
10/1/201473.0574.0271.1571.1521,223
9/30/201472.2573.4170.8073.3028,025
9/29/201470.0772.3170.0772.2227,540
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
7/29/201468.7768.7767.8168.0012,272
7/28/201468.6068.7067.9568.4213,661
7/25/201469.2869.2868.0668.5435,565
7/24/201470.3670.3668.8069.0422,499
7/23/201469.8070.6969.5169.6623,024
7/22/201468.2369.6768.2369.4020,016
7/21/201468.3768.6567.7268.5816,964
7/18/201468.5068.8968.0268.3753,818
7/17/201467.5668.6667.5668.1446,490
7/16/201467.2068.0967.2068.0940,281
7/15/201466.5167.0566.0167.03142,104
7/14/201466.8167.0766.3766.5428,099
7/11/201466.4566.7465.6466.7321,241
7/10/201466.5066.5464.9866.15217,502
7/9/201466.2967.9265.8967.9260,864
7/8/201466.9267.1365.8966.2673,638
7/7/201468.6769.0066.4266.83101,512
7/3/201470.0970.5368.5768.6544,368
7/2/201471.2771.2769.9970.2248,484
7/1/201470.5071.2370.4671.1172,603
6/30/201469.5570.3269.2870.3220,889
6/27/201469.2669.9769.0969.5844,068
6/26/201469.0969.1868.5469.0217,326
6/25/201468.1069.1567.9168.7971,157
6/24/201467.6668.8667.6268.1761,206
6/23/201465.7767.8765.7767.7132,583
6/20/201466.7666.7665.2765.7939,035
6/19/201464.7568.2564.7568.2518,450
6/18/201465.1065.4863.8064.7855,922
6/17/201466.0566.0565.3765.4218,545
6/16/201464.4766.2264.4766.0644,537
6/13/201464.3164.8263.8864.8242,205
6/12/201464.7965.0664.1664.5647,935
6/11/201465.6465.6464.9165.1044,185
6/10/201465.3965.9765.3065.6342,535
6/9/201466.0066.0065.3865.7635,171
6/6/201464.6465.7364.5565.7357,756
6/5/201464.7864.8063.9664.6448,775
6/4/201464.1664.5563.7764.3626,815
6/3/201463.4164.2963.4163.5732,201
6/2/201463.1063.9763.0063.9731,430
5/30/201462.4063.1361.8663.0520,680
5/29/201462.6862.6861.9462.3917,847
5/28/201462.5562.5561.6862.3831,968
5/27/201462.7262.7262.0062.3319,700
5/23/201462.9562.9562.2062.5037,258
5/22/201462.3862.9162.2262.7222,563
5/21/201462.1362.3361.8962.0120,287
5/20/201461.5061.7560.9861.6545,010
5/19/201461.8962.1661.1461.2041,120
5/16/201461.8962.0761.5061.7245,241
5/15/201461.5861.7060.3461.7028,059
5/14/201460.7361.4360.5561.4324,386
5/13/201461.4461.4460.5460.6624,755
5/12/201460.4161.5160.4161.1614,841
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center