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 (%)
Jul 31, 2020 8.150 8.150 7.872 8.031 130,460 -0.07(-0.92%)
Jul 30, 2020 8.015 8.193 8.015 8.105 52,037 -0.18(-2.18%)
Jul 29, 2020 8.053 8.329 8.053 8.286 94,773 +0.28(+3.47%)
Jul 28, 2020 7.933 8.090 7.933 8.008 145,923 -0.04(-0.52%)
Jul 27, 2020 8.135 8.135 8.038 8.049 84,565 -0.09(-1.15%)
Jul 24, 2020 8.225 8.248 8.143 8.143 41,268 -0.08(-0.96%)
Jul 23, 2020 8.292 8.319 8.128 8.222 102,962 -0.09(-1.02%)
Jul 22, 2020 8.252 8.353 8.210 8.307 95,977 -0.13(-1.53%)
Jul 21, 2020 8.120 8.436 8.113 8.436 56,501 +0.44(+5.53%)
Jul 20, 2020 8.135 8.135 7.978 7.994 186,428 -0.03(-0.36%)
Jul 17, 2020 8.053 8.263 8.000 8.023 188,236 -0.02(-0.28%)
Jul 16, 2020 7.835 8.143 7.835 8.045 55,323 -0.04(-0.44%)
Jul 15, 2020 7.594 8.090 7.594 8.080 241,160 +0.46(+5.98%)
Jul 14, 2020 7.504 7.745 7.504 7.625 98,226 -0.06(-0.80%)
Jul 13, 2020 7.737 7.846 7.658 7.686 87,824 -0.16(-2.07%)
Jul 10, 2020 7.454 7.848 7.454 7.848 70,403 +0.12(+1.51%)
Jul 09, 2020 7.965 7.965 7.732 7.732 42,066 -0.29(-3.66%)
Jul 08, 2020 7.921 8.140 7.921 8.026 122,123 +0.02(+0.30%)
Jul 07, 2020 7.666 8.148 7.666 8.002 128,079 +0.04(+0.46%)
Jul 06, 2020 8.133 8.367 7.819 7.965 220,103 -0.23(-2.85%)
Jul 02, 2020 8.338 8.338 8.199 8.199 259,012 -0.06(-0.71%)
Jul 01, 2020 8.462 8.462 8.184 8.257 127,006 -0.09(-1.14%)
Jun 30, 2020 8.133 8.367 8.126 8.352 61,513 +0.16(+1.90%)
Jun 29, 2020 8.476 8.476 8.162 8.196 79,063 -0.02(-0.29%)
Jun 26, 2020 8.367 8.367 8.155 8.220 60,404 -0.38(-4.42%)
Jun 25, 2020 8.440 8.790 8.440 8.600 141,018 -0.02(-0.26%)
Jun 24, 2020 9.126 9.126 8.454 8.623 128,280 -0.48(-5.28%)
Jun 23, 2020 9.133 9.407 9.097 9.104 126,706 -0.14(-1.50%)
Jun 22, 2020 9.148 9.243 9.068 9.243 76,791 +0.08(+0.88%)
Jun 19, 2020 9.528 9.601 9.163 9.163 112,453 -0.18(-1.95%)
Jun 18, 2020 9.163 9.571 9.163 9.345 79,814 -0.04(-0.44%)
Jun 17, 2020 9.338 9.608 9.338 9.386 55,437 -0.14(-1.48%)
Jun 16, 2020 9.907 9.914 9.425 9.528 121,230 +0.01(+0.07%)
Jun 15, 2020 8.892 9.608 8.695 9.521 66,565 +0.53(+5.85%)
Jun 12, 2020 9.097 9.367 8.878 8.995 237,371 +0.00(+0.00%)
Jun 11, 2020 8.995 9.352 8.922 8.995 194,101 -0.97(-9.74%)
Jun 10, 2020 10.41 10.41 9.725 9.966 152,058 -0.18(-1.80%)
Jun 09, 2020 10.38 10.38 9.988 10.15 75,925 -0.51(-4.76%)
Jun 08, 2020 10.46 10.67 10.45 10.65 85,334 +0.40(+3.95%)
Jun 05, 2020 10.13 10.35 10.04 10.25 100,947 +0.50(+5.09%)
Jun 04, 2020 9.513 9.761 9.484 9.754 36,423 +0.19(+1.99%)
Jun 03, 2020 9.418 9.622 9.345 9.563 87,593 +0.34(+3.71%)
Jun 02, 2020 9.031 9.254 9.031 9.221 84,987 +0.20(+2.18%)
Jun 01, 2020 8.914 9.177 8.914 9.024 84,438 -0.07(-0.72%)
May 29, 2020 8.980 9.090 8.776 9.090 58,486 +0.01(+0.08%)
May 28, 2020 9.206 9.221 9.016 9.082 53,248 -0.13(-1.38%)
May 27, 2020 9.250 9.287 8.987 9.209 81,211 +0.07(+0.75%)
May 26, 2020 8.980 9.214 8.980 9.141 145,746 +0.20(+2.20%)
May 22, 2020 8.841 8.951 8.666 8.943 104,646 +0.04(+0.49%)
May 21, 2020 8.841 8.987 8.768 8.900 59,989 -0.02(-0.22%)
May 20, 2020 8.797 9.133 8.746 8.919 66,077 +0.22(+2.49%)
May 19, 2020 8.520 8.819 8.520 8.703 178,302 +0.12(+1.36%)
May 18, 2020 8.454 8.739 8.454 8.586 133,782 +0.42(+5.12%)
May 15, 2020 7.702 8.170 7.702 8.167 103,276 +0.25(+3.20%)
May 14, 2020 7.549 8.067 7.520 7.914 136,079 +0.09(+1.21%)
May 13, 2020 8.038 8.038 7.710 7.819 166,739 -0.25(-3.12%)
May 12, 2020 8.235 8.392 8.064 8.071 52,003 -0.03(-0.40%)
May 11, 2020 8.133 8.177 8.031 8.104 74,852 -0.11(-1.38%)
May 08, 2020 7.965 8.235 7.965 8.217 362,425 +0.29(+3.65%)
May 07, 2020 8.067 8.191 7.907 7.927 78,221 -0.03(-0.38%)
May 06, 2020 8.542 8.542 7.856 7.958 180,623 +0.19(+2.44%)
May 05, 2020 8.301 8.527 7.768 7.768 138,955 -0.42(-5.08%)
May 04, 2020 7.644 8.184 7.644 8.184 65,502 +0.17(+2.11%)
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.