Global X MLP & Energy Infrastructure ETF Historical Stock Prices

(ETF)
MLPX 
$20.45
*  
0.07
0.34%
Get MLPX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MLPX now


Community Rating:
View:    MLPX After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.40  20.55  20.35  20.45 57,489
08/26/2014 4997.086 5026.148 4991.484 5009.91 00
08/25/2014 4983.419 5001.047 4969.277 4993.031 00
08/22/2014 5006.63 5015.316 4948.516 4958.254 00
08/21/2014 5021.379 5024.332 4997.063 5012.496 00
08/20/2014 4996.268 5010.898 4986.113 5008.645 00
08/19/2014 5004.433 5012.281 4980.414 4991.699 00
08/18/2014 4990.45 5008.273 4978.609 4979.848 00
08/15/2014 4960.508 4989.379 4932.695 4959.254 00
08/14/2014 4981.294 4986.594 4965.398 4970.906 00
08/13/2014 4931.845 4977.305 4931.844 4967.719 00
08/12/2014 4928.74 4953.723 4916.094 4926.031 00
08/11/2014 4906.899 4959.391 4901.254 4938.512 00
08/08/2014 4855.134 4881.961 4815.957 4879.52 00
08/07/2014 4922.16 4935.309 4836.898 4851.34 00
08/06/2014 4909.156 4928.496 4881.934 4906.84 00
08/05/2014 5001.254 5011.039 4925.645 4934.98 00
08/04/2014 4989.29 5006.684 4969.863 5003.344 00
08/01/2014 5007.563 5028.301 4950.551 4978.66 00
07/31/2014 5092.638 5092.75 5004.859 5010.887 00
07/30/2014 5170.94 5175.699 5126.102 5141.996 00
07/29/2014 5183.095 5187.293 5131.203 5139.887 00
07/28/2014 5164.307 5180.98 5117.375 5143.395 00
07/25/2014 5181.203 5182.125 5138.813 5160.582 00
07/24/2014 5206.949 5213.82 5173.129 5179.438 00
07/23/2014 5185.019 5209.953 5165.293 5208.145 00
07/22/2014 5175.603 5207.539 5163.453 5174.637 00
07/21/2014 5123.431 5156.781 5098.152 5156.664 00
07/18/2014 5084.139 5139.762 5075.352 5128.207 00
07/17/2014 5109.418 5144.547 5067.156 5070.629 00
07/16/2014 5073.468 5115.336 5073.469 5106.41 00
07/15/2014 5047.484 5074.145 5040.461 5058.152 00
07/14/2014 4982.365 5030.633 4982.363 5029.758 00
07/11/2014 4944.689 4970.527 4936.539 4963.801 00
07/10/2014 4964.502 4964.5 4891.629 4949.016 00
07/09/2014 4989.706 5009.219 4965.863 4998.445 00
07/08/2014 5070.455 5070.746 4967.898 5000.465 00
07/07/2014 5096.853 5097.426 5054.777 5079.715 00
07/03/2014 5113.383 5117.305 5084.91 5095.738 00
07/02/2014 5084.208 5102.668 5079.195 5101.539 00
07/01/2014 5092.2 5110.285 5071.086 5075.832 00
06/30/2014 5052.861 5093.305 5045.965 5074.461 00
06/27/2014 5015.147 5057.355 5009.457 5046.52 00
06/26/2014 5011.056 5021.953 4980.992 5021.855 00
06/25/2014 5012.551 5019.836 4993.059 5011.059 00
06/24/2014 5076.154 5085.219 5000.816 5013.043 00
06/23/2014 5094.183 5106.141 5066.504 5079.258 00
06/20/2014 5095.748 5102.309 5078.371 5088.676 00
06/19/2014 5117.881 5131.34 5085.813 5089.484 00
06/18/2014 5065.667 5104.402 5040.797 5102.258 00
06/17/2014 5040.26 5073.008 5008.938 5068.176 00
06/16/2014 5000.953 5023.652 4988.191 5019.98 00
06/13/2014 5030.159 5042.883 4988.734 4997.551 00
06/12/2014 5043.723 5067.859 5010.523 5027.441 00
06/11/2014 5047.336 5065.063 5032.48 5047.691 00
06/10/2014 5054.261 5070.48 5042.902 5066.859 00
06/09/2014 5059.11 5078.191 5049.973 5061.652 00
06/06/2014 4993.272 5065.195 4993.273 5061.633 00
06/05/2014 4956.551 4995.941 4949.473 4983.422 00
06/04/2014 4899.792 4950.305 4884.586 4938.16 00
06/03/2014 4874.012 4899.574 4848.508 4898.984 00
06/02/2014 4849.463 4879.332 4848.105 4867.125 00
05/30/2014 4867.492 4870.766 4823.871 4854.059 00
05/29/2014 4876.095 4881.078 4854.184 4871.664 00
05/28/2014 4858.307 4875.902 4843.93 4867.73 00
05/27/2014 4854.359 4905.996 4836.82 4850.875 00
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?