$13.41 +0.36 (%) Morgan Stanley Exchange Traded Notes 2011-21.3.31 Series -F- Linked to Cushing MLP High Income Id - NYSE

Jan. 26, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLPY historical data

Date Open High Low Close Volume
1/26/201513.0213.4813.0213.414,018
1/23/201513.1313.2012.9913.0510,625
1/22/201513.2513.2512.9813.07101,328
1/21/201513.0913.1413.0713.1464,745
1/20/201512.8812.8812.6412.855,378
1/16/201512.6512.9512.6512.7868,823
1/15/201512.6112.6412.1912.5588,129
1/14/201512.4012.4612.0612.4283,931
1/13/201512.8412.8412.3512.5399,106
1/12/201513.5113.5112.6612.82116,735
1/9/201513.2213.5113.1813.5110,795
1/8/201513.5613.7213.5313.7058,892
1/7/201513.5713.7213.4013.4119,128
1/6/201513.6613.6913.1913.5346,161
1/5/201513.9513.9613.5713.6273,610
1/2/201513.7514.2013.7114.2079,457
12/31/201413.7213.7213.5613.5922,459
12/30/201413.6513.7413.5613.6727,929
12/29/201413.7513.8113.5513.72141,361
12/26/201413.8513.8613.7113.7557,935
12/24/201413.9513.9513.6513.7579,375
12/23/201413.8713.9413.7513.8828,015
12/22/201414.1314.1313.7313.7539,397
12/19/201414.0414.0713.8314.0716,368
12/18/201414.2514.5013.8613.95122,420
12/17/201413.0414.1413.0413.9989,701
12/16/201412.6413.3012.3213.1848,432
12/15/201413.5013.7512.6212.6792,805
12/12/201413.8213.8213.2413.45115,397
12/11/201414.1314.3313.8213.88246,027
12/10/201414.5914.5913.8814.0184,823
12/9/201414.6814.7214.2414.6814,912
12/8/201415.5015.5014.2614.3828,791
12/5/201415.9115.9215.6015.6181,708
12/4/201416.1516.1615.9715.98212,498
12/3/201415.9416.2515.9316.14123,858
12/2/201415.7515.8815.4315.8890,833
12/1/201416.2316.4215.2115.3636,521
11/28/201417.0917.3416.2616.2626,047
11/26/201417.4017.5417.4017.537,559
11/25/201417.6917.7217.5117.5467,649
11/24/201417.8217.8817.6217.64167,897
11/21/201417.9618.1617.8917.913,321
11/20/201417.8017.8017.8017.8050,180
11/19/201417.6717.6917.5817.58123,640
11/18/201417.5617.5917.4517.574,613
11/17/201417.4317.4717.3017.4717,957
11/14/201417.0617.3317.0617.3393,678
11/13/201417.4317.4317.0317.0370,036
11/12/201417.4917.5017.4917.50101,563
11/11/201417.5517.6217.4717.4714,953
11/10/201417.7217.7217.6217.6283,445
11/7/201417.6417.8517.6417.8573,683
11/6/201417.5017.5017.4217.4472,570
11/5/201417.5017.5817.4917.55132,019
11/4/201417.9517.9517.3517.4595,304
11/3/201418.0118.0817.9117.944,312
10/31/201417.9817.9817.8517.959,900
10/30/201418.0618.2517.8217.954,200
10/29/201417.6518.2417.6218.172,338
10/28/201417.9318.1117.9317.961,019
10/27/201418.3018.4217.8517.938,165
10/24/201418.2618.3218.2118.321,659
10/23/201418.5818.5818.2518.365,420
10/22/201418.2618.5618.1118.1415,942
10/21/201418.2118.4618.2118.3911,977
10/20/201417.9018.0417.8818.043,149
10/17/201417.7018.1617.6517.7683,736
10/16/201416.5617.7416.5217.5932,444
10/15/201415.8516.7315.5016.7326,224
10/14/201416.7716.7715.7416.1739,223
10/13/201417.4217.4716.2816.5363,442
10/10/201417.6917.9916.6017.2882,076
10/9/201418.2818.3217.6917.6928,467
10/8/201418.6318.6317.7418.2029,726
10/7/201419.2019.2018.8618.863,963
10/6/201419.2719.2719.0019.1310,625
10/3/201419.4019.4019.1619.242,574
10/2/201419.4019.4018.8719.293,201
10/1/201419.5719.6619.3419.3671,873
9/30/201419.3519.5419.3519.541,432
9/29/201419.3119.4319.3119.431,118
9/26/201419.0519.4018.9919.3723,483
9/25/201419.1519.1519.1319.133,418
9/24/201419.2519.3419.2519.341,731
9/23/201419.5219.5319.4719.478,998
9/22/201419.7019.7019.5519.568,724
9/19/201419.7819.8719.7819.872,965
9/18/201419.7119.7519.7119.751,035
9/17/201419.6919.6919.6919.69162
9/16/201419.4319.6619.4319.623,136
9/15/201419.4019.4319.3219.424,897
9/12/201419.6319.6319.4919.491,566
9/11/201419.4919.8119.4919.7812,903
9/10/201419.8219.9119.8219.9110,993
9/9/201419.8219.8519.8219.836,508
9/8/201419.7019.8019.6619.779,842
9/5/201419.7019.7919.6719.792,776
9/4/201419.7819.8119.7319.761,552
9/3/201419.9619.9719.8819.8815,911
  • Showing 1-100 of 1,765 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center