Global X MLP ETF Historical Stock Prices

(ETF)
MLPA 
$17.2934
*  
0.1766
1.01%
Get MLPA Alerts
*Delayed - data as of Sep. 22, 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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.35  17.48  17.2653  17.2934 27,920
09/22/2014 17.48 17.48 17.2653 17.2934 27,920
09/19/2014 17.42 17.47 17.38 17.47 22,403
09/18/2014 17.39 17.42 17.29 17.39 23,161
09/17/2014 17.33 17.3514 17.2792 17.33 25,160
09/16/2014 17.15 17.34 17.15 17.2899 574,217
09/15/2014 17.28 17.28 17.1101 17.1827 23,086
09/12/2014 17.49 17.49 17.1702 17.24 31,483
09/11/2014 17.42 17.46 17.3749 17.46 21,420
09/10/2014 17.48 17.5 17.4401 17.5 35,231
09/09/2014 17.4 17.51 17.4 17.51 32,237
09/08/2014 17.42 17.48 17.42 17.48 24,034
09/05/2014 17.402 17.4697 17.3878 17.4697 35,618
09/04/2014 17.48 17.49 17.4 17.4275 31,826
09/03/2014 17.52 17.52 17.47 17.5 34,693
09/02/2014 17.5544 17.57 17.4801 17.4957 16,181
08/29/2014 17.5 17.56 17.485 17.56 23,846
08/28/2014 17.45 17.47 17.4103 17.46 35,601
08/27/2014 17.4 17.45 17.3601 17.45 36,669
08/26/2014 17.35 17.42 17.35 17.397 70,785
08/25/2014 17.298 17.36 17.25 17.35 52,429
08/22/2014 17.33 17.33 17.24 17.27 45,619
08/21/2014 17.31 17.33 17.2498 17.32 28,648
08/20/2014 17.25 17.3425 17.24 17.33 28,168
08/19/2014 17.3 17.3 17.2101 17.25 35,794
08/18/2014 17.34 17.34 17.1 17.21 44,804
08/15/2014 17.23 17.24 17.1157 17.19 23,985
08/14/2014 17.08 17.137 17.08 17.1 27,027
08/13/2014 17.03 17.09 16.89 17.01 33,008
08/12/2014 17 17 16.88 16.93 87,278
08/11/2014 16.83 17.11 16.83 16.99 37,584
08/08/2014 16.62 16.64 16.53 16.627 47,982
08/07/2014 16.65 16.6875 16.53 16.6 27,338
08/06/2014 16.84 16.86 16.79 16.82 36,564
08/05/2014 17.09 17.09 16.8602 16.88 27,220
08/04/2014 16.88 17.08 16.8501 17.08 168,196
08/01/2014 16.85 16.9299 16.78 16.88 771,286
07/31/2014 17.07 17.07 16.89 16.93 47,849
07/30/2014 17.3 17.3 17.07 17.13 48,875
07/29/2014 17.34 17.358 17.223 17.26 30,143
07/28/2014 17.32 17.33 17.25 17.28 17,702
07/25/2014 17.3 17.3405 17.27 17.29 52,122
07/24/2014 17.44 17.45 17.338 17.338 31,962
07/23/2014 17.33 17.44 17.33 17.38 31,628
07/22/2014 17.3 17.36 17.3 17.36 42,668
07/21/2014 17.29 17.32 17.22 17.2766 32,405
07/18/2014 17.3 17.3152 17.24 17.25 49,151
07/17/2014 17.234 17.3 17.21 17.27 63,223
07/16/2014 17.15 17.26 17.15 17.26 50,746
07/15/2014 17.07 17.19 17.07 17.16 44,210
07/14/2014 17.24 17.24 17.12 17.12 42,290
07/11/2014 17.108 17.16 17.08 17.16 36,000
07/10/2014 17.09 17.11 17.05 17.11 26,227
07/09/2014 17.09 17.13 16.95 17.13 30,643
07/08/2014 17.07 17.0732 16.98 17.01 38,013
07/07/2014 17.2 17.22 17.03 17.07 39,669
07/03/2014 17.2804 17.2898 17.1999 17.22 22,321
07/02/2014 17.43 17.43 17.2622 17.32 36,128
07/01/2014 17.34 17.38 17.32 17.38 34,848
06/30/2014 17.28 17.33 17.201 17.33 49,277
06/27/2014 17.2 17.29 17.1601 17.25 38,423
06/26/2014 17.19 17.2 17.16 17.19 31,167
06/25/2014 17.13 17.21 17.12 17.18 42,127
06/24/2014 17.12 17.19 17.0501 17.14 31,368
06/23/2014 16.9 17.08 16.9 17.08 43,483
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?