Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs MLP Infrastructure Index ETN (NY: MLPB )

24.33 -0.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.401 9.401 9.013 9.013 79,538 -0.35(-3.72%)
Nov 27, 2020 9.557 9.557 9.340 9.361 4,128 -0.23(-2.44%)
Nov 25, 2020 9.487 9.677 9.487 9.595 29,158 -0.06(-0.64%)
Nov 24, 2020 9.448 9.867 9.448 9.657 150,322 +0.29(+3.06%)
Nov 23, 2020 9.247 9.417 9.247 9.371 87,859 +0.36(+4.04%)
Nov 20, 2020 9.161 9.161 8.960 9.006 106,055 -0.10(-1.06%)
Nov 19, 2020 8.727 9.107 8.727 9.103 58,561 +0.31(+3.53%)
Nov 18, 2020 8.867 9.138 8.793 8.793 81,053 -0.04(-0.44%)
Nov 17, 2020 8.572 8.832 8.572 8.832 21,558 +0.18(+2.11%)
Nov 16, 2020 8.518 8.793 8.518 8.650 84,410 +0.32(+3.86%)
Nov 13, 2020 8.270 8.386 8.239 8.328 71,477 +0.20(+2.46%)
Nov 12, 2020 8.247 8.285 8.068 8.128 36,154 -0.11(-1.31%)
Nov 11, 2020 8.333 8.386 8.169 8.236 18,746 -0.08(-0.97%)
Nov 10, 2020 8.200 8.355 8.096 8.316 71,330 +0.27(+3.38%)
Nov 09, 2020 7.944 8.200 7.832 8.045 146,995 +0.66(+8.90%)
Nov 06, 2020 7.638 7.704 7.363 7.387 55,221 -0.27(-3.53%)
Nov 05, 2020 7.510 7.689 7.510 7.658 31,077 +0.19(+2.58%)
Nov 04, 2020 7.309 7.627 7.309 7.465 253,047 +0.05(+0.64%)
Nov 03, 2020 7.472 7.572 7.417 7.417 82,231 +0.07(+0.95%)
Nov 02, 2020 7.414 7.414 7.293 7.348 104,772 +0.02(+0.32%)
Oct 30, 2020 7.317 7.332 7.231 7.325 207,337 -0.09(-1.18%)
Oct 29, 2020 7.177 7.412 7.162 7.412 23,023 +0.14(+1.99%)
Oct 28, 2020 7.305 7.363 7.231 7.267 18,708 -0.27(-3.63%)
Oct 27, 2020 7.565 7.596 7.534 7.541 21,852 -0.11(-1.42%)
Oct 26, 2020 7.751 7.782 7.557 7.650 66,497 -0.28(-3.58%)
Oct 23, 2020 8.018 8.018 7.844 7.934 34,964 -0.04(-0.52%)
Oct 22, 2020 7.549 7.975 7.549 7.975 63,121 +0.40(+5.32%)
Oct 21, 2020 7.596 7.627 7.541 7.572 254,499 -0.05(-0.61%)
Oct 20, 2020 7.603 7.696 7.549 7.619 34,184 +0.09(+1.13%)
Oct 19, 2020 7.751 7.751 7.533 7.534 108,594 -0.10(-1.32%)
Oct 16, 2020 7.642 7.797 7.634 7.634 32,255 -0.17(-2.16%)
Oct 15, 2020 7.689 7.836 7.689 7.803 61,708 +0.01(+0.19%)
Oct 14, 2020 7.758 7.913 7.758 7.788 21,178 +0.13(+1.70%)
Oct 13, 2020 7.689 7.696 7.580 7.658 46,952 -0.02(-0.30%)
Oct 12, 2020 7.593 7.689 7.580 7.681 24,866 +0.03(+0.41%)
Oct 09, 2020 7.658 7.715 7.572 7.650 19,611 -0.00(-0.06%)
Oct 08, 2020 7.054 7.655 7.054 7.655 35,577 +0.43(+6.02%)
Oct 07, 2020 7.196 7.220 7.166 7.220 26,689 +0.06(+0.85%)
Oct 06, 2020 7.294 7.392 7.129 7.159 56,371 -0.17(-2.36%)
Oct 05, 2020 7.279 7.347 7.144 7.332 76,963 +0.26(+3.62%)
Oct 02, 2020 6.791 7.075 6.791 7.075 43,664 +0.11(+1.54%)
Oct 01, 2020 7.016 7.028 6.881 6.968 18,271 -0.06(-0.78%)
Sep 30, 2020 7.264 7.271 6.971 7.024 50,198 -0.13(-1.79%)
Sep 29, 2020 7.009 7.189 7.009 7.151 17,416 +0.11(+1.49%)
Sep 28, 2020 6.896 7.091 6.896 7.046 568,231 +0.17(+2.40%)
Sep 25, 2020 6.836 6.896 6.761 6.881 100,774 +0.00(+0.00%)
Sep 24, 2020 6.896 6.956 6.693 6.881 51,625 -0.07(-0.98%)
Sep 23, 2020 7.241 7.347 6.911 6.948 155,900 -0.30(-4.15%)
Sep 22, 2020 7.339 7.422 7.241 7.249 57,780 -0.09(-1.26%)
Sep 21, 2020 7.324 7.341 7.271 7.341 15,716 -0.16(-2.09%)
Sep 18, 2020 7.549 7.549 7.429 7.498 33,413 -0.06(-0.80%)
Sep 17, 2020 7.527 7.655 7.482 7.558 46,084 -0.11(-1.40%)
Sep 16, 2020 7.587 7.767 7.564 7.666 142,854 +0.14(+1.89%)
Sep 15, 2020 7.670 7.715 7.516 7.524 43,741 -0.12(-1.61%)
Sep 14, 2020 7.497 7.700 7.497 7.647 78,127 +0.22(+2.93%)
Sep 11, 2020 7.557 7.625 7.429 7.429 22,897 -0.10(-1.30%)
Sep 10, 2020 7.662 7.662 7.527 7.527 42,888 -0.17(-2.24%)
Sep 09, 2020 7.722 7.809 7.685 7.700 56,102 +0.02(+0.25%)
Sep 08, 2020 7.745 7.745 7.602 7.680 49,118 -0.18(-2.25%)
Sep 04, 2020 7.865 7.963 7.670 7.857 234,563 +0.00(+0.00%)
Sep 03, 2020 7.940 8.000 7.842 7.857 133,356 -0.11(-1.34%)
Sep 02, 2020 8.008 8.090 7.944 7.964 43,569 -0.04(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.