Global X MLP ETF Historical Stock Prices

(ETF)
MLPA 
$13.5283
*  
0.3217
2.32%
Get MLPA Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading MLPA now


Community Rating:
View:    MLPA After Hours
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.80  13.83  13.476  13.5283 40,337
07/31/2015 13.94 13.97 13.8201 13.85 50,919
07/30/2015 14.13 14.13 13.8604 13.97 41,283
07/29/2015 13.85 14.13 13.74 14.13 57,121
07/28/2015 13.47 13.89 13.46 13.84 91,653
07/27/2015 13.21 13.51 13.14 13.45 118,342
07/24/2015 13.25 13.44 13.25 13.36 76,898
07/23/2015 13.25 13.4 13.235 13.235 39,695
07/22/2015 13.62 13.62 13.12 13.25 79,000
07/21/2015 13.7 13.81 13.5 13.6 92,057
07/20/2015 13.97 13.97 13.6201 13.65 42,548
07/17/2015 14.09 14.09 13.86 13.94 59,532
07/16/2015 14.3 14.32 14.0901 14.14 37,829
07/15/2015 14.41 14.616 14.3052 14.33 39,010
07/14/2015 14.42 14.6899 14.42 14.59 37,627
07/13/2015 14.43 14.52 14.39 14.49 43,923
07/10/2015 14.13 14.35 14.13 14.32 27,386
07/09/2015 14.24 14.278 14.1042 14.1361 32,325
07/08/2015 14.3 14.3029 14.03 14.05 33,493
07/07/2015 13.98 14.39 13.84 14.38 72,440
07/06/2015 14.03 14.17 13.9702 13.9868 49,098
07/02/2015 14 14.23 14 14.1753 43,564
07/01/2015 14.15 14.22 13.9434 13.97 48,961
06/30/2015 14.3 14.34 14.0855 14.17 47,364
06/29/2015 14.38 14.52 14.25 14.26 51,451
06/26/2015 14.61 14.6388 14.504 14.52 30,107
06/25/2015 14.72 14.78 14.61 14.61 66,192
06/24/2015 14.8 14.8102 14.71 14.7333 37,551
06/23/2015 14.82 14.85 14.7701 14.79 32,470
06/22/2015 14.83 14.85 14.7803 14.807 38,754
06/19/2015 14.92 14.94 14.78 14.78 34,069
06/18/2015 14.92 14.98 14.898 14.94 63,611
06/17/2015 14.97 15 14.8901 14.96 43,790
06/16/2015 14.95 14.95 14.87 14.9229 36,969
06/15/2015 14.73 15 14.73 14.9602 182,999
06/12/2015 14.85 14.8977 14.76 14.81 147,028
06/11/2015 14.86 14.91 14.843 14.87 80,842
06/10/2015 14.96 14.9699 14.83 14.85 267,274
06/09/2015 14.94 14.95 14.8896 14.93 37,873
06/08/2015 14.95 14.96 14.873 14.89 33,422
06/05/2015 14.82 15.0099 14.81 14.96 50,824
06/04/2015 15.01 15.035 14.8701 14.96 64,216
06/03/2015 15.22 15.22 15.03 15.03 43,835
06/02/2015 15.15 15.22 15.14 15.2 42,629
06/01/2015 15.28 15.28 15.1601 15.1868 29,060
05/29/2015 15.26 15.26 15.1701 15.1953 52,010
05/28/2015 15.26 15.36 15.22 15.25 66,968
05/27/2015 15.35 15.4 15.3101 15.37 33,307
05/26/2015 15.33 15.46 15.31 15.36 36,263
05/22/2015 15.39 15.48 15.3797 15.45 33,444
05/21/2015 15.39 15.45 15.3775 15.44 48,297
05/20/2015 15.51 15.51 15.38 15.43 43,057
05/19/2015 15.49 15.5 15.42 15.48 46,624
05/18/2015 15.52 15.54 15.44 15.52 43,904
05/15/2015 15.39 15.48 15.383 15.46 35,065
05/14/2015 15.45 15.49 15.43 15.45 1,518,152
05/13/2015 15.4 15.58 15.32 15.39 52,788
05/12/2015 15.3 15.31 15.15 15.27 59,416
05/11/2015 15.25 15.3 15.21 15.23 52,908
05/08/2015 15.3 15.39 15.25 15.3 240,271
05/07/2015 15.36 15.44 15.25 15.26 35,904
05/06/2015 15.78 15.8 15.615 15.67 39,547
05/05/2015 15.75 15.839 15.726 15.8 35,133
05/04/2015 15.75 15.83 15.75 15.75 30,267
05/01/2015 15.77 15.84 15.6979 15.7701 33,527
04/30/2015 15.75 15.828 15.66 15.75 87,198
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?