Historical Stock Prices

(ETF)
MLPA 
$15.93
*  
0.01
0.06%
Get MLPA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MLPA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 15.98 15.98 15.86 15.93 34,137
12/24/2014 16.02 16.02 15.84 15.94 48,749
12/23/2014 15.83 16 15.82 15.97 77,009
12/22/2014 15.68 15.8247 15.52 15.8 853,923
12/19/2014 15.81 15.87 15.71 15.82 60,526
12/18/2014 15.95 16.016 15.55 15.83 95,137
12/17/2014 15.35 15.79 15.2509 15.76 59,306
12/16/2014 15.02 15.44 14.83 15.29 97,709
12/15/2014 15.5 15.53 15.0299 15.12 192,684
12/12/2014 15.39 15.4797 15.211 15.38 80,982
12/11/2014 15.5 15.7564 15.42 15.48 64,720
12/10/2014 15.74 15.74 15.3935 15.459 76,163
12/09/2014 15.71 15.9 15.6 15.86 41,385
12/08/2014 16.2 16.22 15.72 15.7766 91,889
12/05/2014 16.49 16.49 16.31 16.328 26,172
12/04/2014 16.43 16.51 16.425 16.46 83,026
12/03/2014 16.34 16.46 16.25 16.41 63,859
12/02/2014 15.93 16.31 15.93 16.25 101,549
12/01/2014 16.45 16.45 15.846 15.94 70,431
11/28/2014 16.88 16.88 16.4389 16.48 44,349
11/26/2014 16.93 17 16.74 17 51,885
11/25/2014 16.95 16.97 16.8101 16.88 68,673
11/24/2014 17.08 17.08 16.89 16.92 33,595
11/21/2014 17.13 17.2 17.04 17.04 61,926
11/20/2014 16.9736 17.06 16.9736 17.04 60,328
11/19/2014 16.94 17.07 16.88 16.95 35,043
11/18/2014 16.8 16.91 16.7759 16.88 39,148
11/17/2014 16.59 16.81 16.59 16.81 38,110
11/14/2014 16.58 16.69 16.55 16.69 43,381
11/13/2014 16.59 16.69 16.49 16.53 50,714
11/12/2014 16.53 16.65 16.53 16.62 22,942
11/11/2014 16.6 16.614 16.54 16.58 30,715
11/10/2014 16.72 16.75 16.62 16.63 26,984
11/07/2014 16.62 16.73 16.61 16.72 25,243
11/06/2014 16.86 16.86 16.64 16.77 30,615
11/05/2014 16.8 16.814 16.61 16.76 58,411
11/04/2014 17.09 17.09 16.6 16.67 30,796
11/03/2014 16.88 16.98 16.82 16.93 34,277
10/31/2014 16.97 16.97 16.74 16.85 39,914
10/30/2014 16.94 16.97 16.79 16.79 33,821
10/29/2014 16.96 17.0115 16.8599 16.96 72,301
10/28/2014 16.98 16.99 16.8736 16.97 33,461
10/27/2014 16.97 16.97 16.8128 16.94 59,677
10/24/2014 16.86 17 16.86 16.97 52,268
10/23/2014 16.95 16.98 16.9099 16.93 80,881
10/22/2014 16.99 17.029 16.7748 16.8 27,912
10/21/2014 16.79 16.99 16.79 16.89 57,629
10/20/2014 16.71 16.7601 16.58 16.7293 23,447
10/17/2014 16.83 16.83 16.437 16.68 83,163
10/16/2014 16.06 16.76 16.06 16.64 85,037
10/15/2014 15.68 16.1929 15.25 16.17 215,977
10/14/2014 15.95 16.019 15.28 15.73 160,941
10/13/2014 16.45 16.45 15.93 15.94 25,929
10/10/2014 16.65 16.65 16.05 16.4504 45,209
10/09/2014 16.91 16.9603 16.5687 16.6299 34,396
10/08/2014 17.01 17.01 16.7341 16.9001 25,902
10/07/2014 17.02 17.1713 17.02 17.02 32,483
10/06/2014 17.22 17.22 17.1048 17.15 53,167
10/03/2014 17.23 17.26 17.19 17.23 50,577
10/02/2014 17.18 17.25 16.9668 17.25 21,548
10/01/2014 17.34 17.42 17.1946 17.2 23,385
09/30/2014 17.1899 17.3427 17.1832 17.3427 73,053
09/29/2014 17.19 17.28 17.19 17.24 28,726
09/26/2014 17.06 17.25 16.99 17.21 381,696
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?