Historical Stock Prices

(ETF)
MLPS 
$12.01
*  
0.68
5.36%
Get MLPS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MLPS 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 12.04 12.04 12.01 12.01 453
09/22/2016 12.69 12.69 12.69 12.69 00
09/21/2016 12.69 12.69 12.69 12.69 00
09/20/2016 12.69 12.69 12.69 12.69 00
09/19/2016 12.69 12.69 12.69 12.69 00
09/16/2016 12.7311 12.7311 12.69 12.69 1,033
09/15/2016 12.66 12.66 12.66 12.66 00
09/14/2016 12.66 12.66 12.66 12.66 00
09/13/2016 12.394 12.7 12.08 12.66 48,850
09/12/2016 12.29 12.3 12.26 12.3 5,200
09/09/2016 11.945 12.1785 11.945 12.1785 1,700
09/08/2016 11.83 11.83 11.83 11.83 230
09/07/2016 11.91 11.93 11.8 11.9 7,100
09/06/2016 11.98 11.98 11.98 11.98 100
09/02/2016 12.0847 12.12 12.04 12.04 8,420
09/01/2016 12.2164 12.2164 12.2164 12.2164 00
08/31/2016 12.3699 12.3699 12.2164 12.2164 500
08/30/2016 12.2052 12.2052 12.2052 12.2052 00
08/29/2016 12.2052 12.2052 12.2052 12.2052 00
08/26/2016 12.2052 12.2052 12.2052 12.2052 320
08/25/2016 12.21 12.21 12.21 12.21 250
08/24/2016 12.1304 12.1304 12.1304 12.1304 00
08/23/2016 12.1304 12.1304 12.1304 12.1304 00
08/22/2016 12.1056 12.1304 12.1056 12.1304 500
08/19/2016 11.8301 11.8301 11.8301 11.8301 00
08/18/2016 11.83 11.8301 11.83 11.8301 200
08/17/2016 12.02 12.06 12 12.04 1,390
08/16/2016 11.961 11.966 11.95 11.95 5,450
08/15/2016 11.9 11.9 11.85 11.85 203
08/12/2016 12.2 12.2 12.2 12.2 00
08/11/2016 12.2 12.2 12.2 12.2 00
08/10/2016 12.2 12.2 12.19 12.2 11,400
08/09/2016 12.0788 12.0788 12.0788 12.0788 450
08/08/2016 12.53 12.53 12.53 12.53 00
08/05/2016 12.53 12.53 12.53 12.53 00
08/04/2016 12.53 12.53 12.53 12.53 00
08/03/2016 12.53 12.53 12.53 12.53 00
08/02/2016 12.321 12.65 12.321 12.53 1,615
08/01/2016 12.49 12.53 12.48 12.53 400
07/29/2016 12.36 12.36 12.36 12.36 00
07/28/2016 12.37 12.37 12.36 12.36 6,800
07/27/2016 12.194 12.194 12.194 12.194 00
07/26/2016 12.194 12.194 12.194 12.194 250
07/25/2016 12.04 12.04 12.04 12.04 00
07/22/2016 12.05 12.05 12.04 12.04 4,500
07/21/2016 12.17 12.17 12.17 12.17 00
07/20/2016 12.17 12.17 12.17 12.17 00
07/19/2016 12.17 12.17 12.17 12.17 00
07/18/2016 12.17 12.17 12.17 12.17 00
07/15/2016 12.11 12.17 12.06 12.17 1,017
07/14/2016 12.1256 12.1256 12.1256 12.1256 00
07/13/2016 11.93 12.1256 11.93 12.1256 3,337
07/12/2016 12.3772 12.3772 12.3772 12.3772 00
07/11/2016 12.27 12.3772 12.27 12.3772 600
07/08/2016 12.41 12.41 12.41 12.41 102
07/07/2016 12.28 12.5023 12.2 12.5 5,216
07/06/2016 12.53 12.5766 12.53 12.55 1,600
07/05/2016 12.5083 12.565 12.43 12.43 4,300
07/01/2016 12.1601 12.1601 12.1601 12.1601 800
06/30/2016 12.26 12.29 12.2501 12.2707 3,600
06/29/2016 12.32 12.35 12.2 12.24 21,767
06/28/2016 13.03 13.03 13.03 13.03 00
06/27/2016 12.7896 13.1142 12.7896 13.03 9,073
06/24/2016 12.246 12.578 12.246 12.5 21,880
06/23/2016 12.24 12.25 12.08 12.08 15,430
*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?