Historical Stock Prices

(ETF)
MLPX 
$19.15
*  
0.07
0.36%
Get MLPX Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 5157.496 5163.348 5127.309 5149.813 00
04/01/2015 5134.405 5171.375 5126.133 5156.008 00
03/31/2015 5107.883 5138.77 5100.484 5127.441 00
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
*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?