Historical Stock Prices

(ETF)
MLPX 
$17.86
*  
0.12
0.68%
Get MLPX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MLPX 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 03-APR-2015 TO 03-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.
07/02/2015 5217.263 5231.078 5200.785 5222.805 00
07/01/2015 5233.906 5258.262 5199.691 5211.598 00
06/30/2015 5212.929 5217.477 5173.863 5200.988 00
06/29/2015 5251.554 5251.555 5165.098 5169.012 00
06/26/2015 5276.963 5291.434 5258.848 5280.438 00
06/25/2015 5251.913 5313.055 5251.914 5272.785 00
06/24/2015 5328.124 5328.719 5261.203 5284.816 00
06/23/2015 5325.294 5336.41 5310.145 5330.254 00
06/22/2015 5328.969 5352.297 5304.512 5317.91 00
06/19/2015 5321.045 5331.445 5311.879 5324.688 00
06/18/2015 5300.339 5343.402 5298.16 5318.543 00
06/17/2015 5309.125 5318.516 5269.016 5288.52 00
06/16/2015 5306.291 5314.941 5282.395 5297.629 00
06/15/2015 5296.739 5327.688 5276.234 5306.281 00
06/12/2015 5322.467 5322.75 5291.512 5318.449 00
06/11/2015 5320.172 5340.168 5308.016 5339.504 00
06/10/2015 5275.759 5311.215 5256.418 5306.352 00
06/09/2015 5316.164 5321.586 5245.418 5258.602 00
06/08/2015 5373.192 5373.191 5300.348 5323.844 00
06/05/2015 5367.212 5375.504 5345.574 5370.305 00
06/04/2015 5389.458 5395.762 5340.113 5366.422 00
06/03/2015 5391.202 5416.691 5382.527 5397.219 00
06/02/2015 5371.262 5390.43 5358.004 5375.938 00
06/01/2015 5416.723 5422.883 5386.148 5402.336 00
05/29/2015 5408.094 5413.109 5386.266 5406.699 00
05/28/2015 5377.122 5411.969 5358.563 5411.641 00
05/27/2015 5349.565 5383.414 5349.566 5379.574 00
05/26/2015 5373.171 5377.266 5326.105 5353.285 00
05/22/2015 5380.645 5384.223 5360.836 5374.754 00
05/21/2015 5368.993 5385.031 5358.426 5384.773 00
05/20/2015 5369.298 5377.961 5350.418 5368.512 00
05/19/2015 5384.77 5384.77 5340.57 5354.816 00
05/18/2015 5350.649 5374.777 5337.156 5371.672 00
05/15/2015 5343.036 5363.98 5333.781 5350.668 00
05/14/2015 5321.696 5341.738 5315.813 5341.016 00
05/13/2015 5301.217 5319.66 5286.609 5299.344 00
05/12/2015 5278.622 5290.223 5263.637 5279.828 00
05/11/2015 5293.986 5309.227 5287.273 5292.047 00
05/08/2015 5326.484 5333.988 5294.152 5299.668 00
05/07/2015 5282.721 5314.258 5248.426 5288.602 00
05/06/2015 5345.906 5353.883 5275.355 5300.172 00
05/05/2015 5384.922 5412.492 5324.941 5332.309 00
05/04/2015 5360.628 5398.313 5355.008 5389.918 00
05/01/2015 5298.638 5329.516 5293.777 5323.598 00
04/30/2015 5302.973 5326.289 5279.785 5281.758 00
04/29/2015 5314.972 5317.641 5289.375 5304.613 00
04/28/2015 5305.028 5327.285 5271.246 5326.297 00
04/27/2015 5325.136 5341.293 5299.301 5304.918 00
04/24/2015 5306.115 5324.84 5298.879 5316.805 00
04/23/2015 5280.199 5309.941 5268.344 5294.828 00
04/22/2015 5273.944 5282.422 5239.484 5274.613 00
04/21/2015 5287.761 5299.074 5249.652 5264.957 00
04/20/2015 5286.851 5305.992 5268.207 5284.941 00
04/17/2015 5267.799 5276.773 5234.164 5261.59 00
04/16/2015 5237.195 5297.691 5237.195 5287.18 00
04/15/2015 5196.971 5246.328 5195.129 5236.004 00
04/14/2015 5179.977 5204.887 5176.066 5191.461 00
04/13/2015 5179.858 5203.813 5170.781 5177.945 00
04/10/2015 5151.318 5190.215 5141.867 5175.43 00
04/09/2015 5146.812 5158.383 5118.598 5144.008 00
04/08/2015 5144.445 5158.371 5125.344 5139.223 00
04/07/2015 5142.19 5162.16 5134.016 5135.617 00
04/06/2015 5130.382 5170.629 5117.41 5141.063 00
*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?