Global X MLP & Energy Infrastructure ETF Historical Stock Prices

(ETF)
MLPX 
$18.7979
*  
0.298
1.61%
Get MLPX Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading MLPX now


Community Rating:
View:    MLPX Pre-Market
 
 
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-DEC-2014 TO 30-MAR-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  18.69  18.84  18.54  18.7979 27,382
03/30/2015 5093.647 5141.156 5090.141 5120.887 00
03/27/2015 5055.813 5077.914 5037.223 5073.258 00
03/26/2015 5064.36 5064.727 5017.961 5060.047 00
03/25/2015 5112.642 5126.625 5061.07 5065.57 00
03/24/2015 5103.496 5110.719 5073.891 5105.277 00
03/23/2015 5107.857 5124.402 5102.602 5105.672 00
03/20/2015 5084.175 5125.219 5084.176 5114.602 00
03/19/2015 5085.186 5085.188 5053.004 5071.328 00
03/18/2015 5043.5 5100.672 5026.621 5089.406 00
03/17/2015 5044.388 5058.34 5031.301 5050.582 00
03/16/2015 5056.639 5082.543 5047.914 5063.832 00
03/13/2015 5092.427 5092.426 5043.48 5056.641 00
03/12/2015 5078.331 5106.961 5073.605 5095.703 00
03/11/2015 5066.364 5071.969 5042.895 5066.195 00
03/10/2015 5092.156 5092.156 5035.707 5065.012 00
03/09/2015 5141.594 5146.41 5096.918 5105.852 00
03/06/2015 5168.352 5178.402 5117.125 5133.41 00
03/05/2015 5176.913 5202.922 5159.945 5168.023 00
03/04/2015 5147.953 5169.961 5126.445 5164.063 00
03/03/2015 5150.746 5164.902 5127.254 5136.379 00
03/02/2015 5155.075 5184.977 5155.074 5161.016 00
02/27/2015 5183.05 5187.48 5143.863 5147.656 00
02/26/2015 5201.647 5201.648 5161.777 5165.492 00
02/25/2015 5185.561 5194.52 5164.277 5181.223 00
02/24/2015 5166.461 5198.961 5165.406 5180.32 00
02/23/2015 5195.805 5201.676 5151.648 5165.34 00
02/20/2015 5187.711 5203.055 5147.453 5202.727 00
02/19/2015 5170.566 5189.145 5163.145 5185.367 00
02/18/2015 5195.737 5195.738 5166.309 5177.234 00
02/17/2015 5207.682 5207.699 5163.602 5183.145 00
02/13/2015 5170.379 5206.781 5170.379 5200.77 00
02/12/2015 5100.859 5162.141 5100.859 5158.652 00
02/11/2015 5077.849 5097.574 5046.473 5084.531 00
02/10/2015 5068.726 5083.051 5022.277 5063.469 00
02/09/2015 5080.177 5112.211 5065.105 5079.863 00
02/06/2015 5083.591 5100.949 5073.32 5087.281 00
02/05/2015 5073.745 5085.625 5018.043 5078.516 00
02/04/2015 5052.478 5064.918 5020.27 5028.145 00
02/03/2015 5002.559 5066.277 5002.559 5057.16 00
02/02/2015 4979.344 5000.016 4950.617 4988.84 00
01/30/2015 4965.73 4993.059 4945.953 4960.605 00
01/29/2015 4969.243 4983.207 4923.426 4980.391 00
01/28/2015 5013.073 5017.875 4956.773 4962.469 00
01/27/2015 4985.369 5005.184 4952.387 4997.012 00
01/26/2015 4934.42 5008.805 4926.215 5008.297 00
01/23/2015 4932.526 4954.926 4925.48 4933.66 00
01/22/2015 4868.176 4944.676 4862.074 4928.055 00
01/21/2015 4804.713 4855.488 4801.684 4854.625 00
01/20/2015 4797.829 4809.688 4768.188 4809.059 00
01/16/2015 4757.46 4786.945 4710.531 4785.699 00
01/15/2015 4833.239 4844.359 4732.832 4755.969 00
01/14/2015 4810.713 4819.438 4760.234 4814.078 00
01/13/2015 4849.066 4887.477 4790.609 4841.781 00
01/12/2015 4886.617 4891.215 4831.012 4836.043 00
01/09/2015 4885.588 4892.785 4844.73 4881.465 00
01/08/2015 4840.543 4885.441 4840.543 4885.414 00
01/07/2015 4784.755 4820.707 4765.273 4819.832 00
01/06/2015 4830.028 4830.027 4696.023 4742.969 00
01/05/2015 4872.259 4872.809 4799.316 4830.91 00
01/02/2015 4848.957 4900.129 4831.141 4893.938 00
12/31/2014 4840.791 4869.922 4823.316 4843.301 00
12/30/2014 4804.388 4850.453 4802.68 4836.031 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?