Global X MLP ETF Historical Stock Prices

(ETF)
MLPA 
$17.25
*  
0.04
0.23%
Get MLPA Alerts
*Delayed - data as of Jul. 28, 2014 11:07 ET  -  Find a broker to begin trading MLPA now


Community Rating:
View:    MLPA Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:07  17.25  17.33  17.25  17.25 8,307
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
06/20/2014 16.94 16.96 16.9 16.94 44,995
06/19/2014 16.85 17.02 16.85 17.02 22,445
06/18/2014 16.89 16.89 16.7648 16.83 38,942
06/17/2014 16.97 16.98 16.9101 16.925 37,332
06/16/2014 16.81 16.99 16.81 16.984 33,903
06/13/2014 16.87 16.87 16.81 16.8655 18,629
06/12/2014 16.84 16.86 16.8002 16.85 65,346
06/11/2014 16.8 16.99 16.8 16.9148 47,522
06/10/2014 17 17 16.91 16.931 48,634
06/09/2014 16.84 16.98 16.84 16.95 50,215
06/06/2014 16.88 16.94 16.87 16.94 22,940
06/05/2014 16.74 16.89 16.74 16.83 30,802
06/04/2014 16.71 16.85 16.71 16.8 66,446
06/03/2014 16.819 16.83 16.74 16.77 35,205
06/02/2014 16.67 16.81 16.67 16.81 33,946
05/30/2014 16.68 16.74 16.61 16.74 19,275
05/29/2014 16.62 16.68 16.61 16.6592 45,420
05/28/2014 16.61 16.67 16.61 16.66 23,165
05/27/2014 16.61 16.6895 16.61 16.65 43,086
05/23/2014 16.7053 16.7196 16.65 16.65 29,762
05/22/2014 16.65 16.7052 16.61 16.7 39,779
05/21/2014 16.53 16.66 16.53 16.5935 24,776
05/20/2014 16.6 16.6 16.51 16.59 34,703
05/19/2014 16.63 16.63 16.52 16.544 46,421
05/16/2014 16.58 16.61 16.54 16.58 29,541
05/15/2014 16.52 16.57 16.48 16.57 23,640
05/14/2014 16.47 16.58 16.43 16.57 34,676
05/13/2014 16.6 16.6 16.47 16.5 41,778
05/12/2014 16.46 16.58 16.4535 16.54 34,331
05/09/2014 16.46 16.5099 16.46 16.49 19,751
05/08/2014 16.59 16.6599 16.5101 16.55 59,398
05/07/2014 16.68 16.6899 16.45 16.64 37,294
05/06/2014 16.94 16.94 16.76 16.81 36,481
05/05/2014 16.72 16.86 16.71 16.86 27,894
05/02/2014 16.72 16.77 16.66 16.727 54,576
05/01/2014 16.54 16.69 16.54 16.68 24,800
04/30/2014 16.7 16.7 16.5454 16.6 20,310
04/29/2014 16.48 16.6299 16.48 16.62 27,083
04/28/2014 16.42 16.54 16.42 16.517 43,156
04/25/2014 16.5 16.5001 16.4328 16.47 45,547
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?