Global X MLP & Energy Infrastructure ETF Historical Stock Prices

(ETF)
MLPX 
$19.85
*  
0.15
0.76%
Get MLPX Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.79  19.85  19.6199  19.85 27,289
11/26/2014 4907.43 4918.668 4897.219 4911.59 00
11/25/2014 4901.125 4904.605 4877.723 4900.551 00
11/24/2014 4894.799 4919.473 4888.301 4899.512 00
11/21/2014 4874.617 4889.723 4870.883 4880.082 00
11/20/2014 4807.752 4846.039 4790.953 4846.039 00
11/19/2014 4826.148 4830.066 4797.488 4814.637 00
11/18/2014 4781.781 4844.484 4781.781 4821.031 00
11/17/2014 4793.038 4793.039 4763.254 4773.047 00
11/14/2014 4791.931 4801.551 4771.336 4792.043 00
11/13/2014 4783.046 4822.688 4776.027 4788.371 00
11/12/2014 4751.252 4782.539 4722.555 4773.16 00
11/11/2014 4758.566 4762.207 4716.984 4745.902 00
11/10/2014 4720.479 4765.391 4720.48 4755.887 00
11/07/2014 4686.821 4727.105 4664.535 4714.93 00
11/06/2014 4671.767 4681.707 4649.273 4665.953 00
11/05/2014 4685.741 4689.781 4657.695 4672.73 00
11/04/2014 4669.203 4669.203 4622.898 4651.211 00
11/03/2014 4688.952 4702.094 4659.094 4661.73 00
10/31/2014 4675.568 4696.871 4664.504 4679.805 00
10/30/2014 4687.525 4687.523 4618.004 4632.133 00
10/29/2014 4768.823 4781.535 4694.586 4718.48 00
10/28/2014 4719.603 4780.57 4705.441 4773.289 00
10/27/2014 4708.585 4708.781 4659.699 4705.949 00
10/24/2014 4673.2 4738.738 4663.27 4728.637 00
10/23/2014 4660.325 4699.738 4652.867 4660.129 00
10/22/2014 4710.673 4722.137 4634.852 4636.996 00
10/21/2014 4596.388 4703.598 4584.414 4694.898 00
10/20/2014 4497.471 4561.75 4497.473 4559.918 00
10/17/2014 4443.985 4554.754 4443.984 4501.348 00
10/16/2014 4306.834 4442.402 4265.027 4411.477 00
10/15/2014 4370.424 4409.125 4264.277 4390.387 00
10/14/2014 4425.414 4460.559 4378.746 4420.246 00
10/13/2014 4542.918 4569.137 4416.086 4420.371 00
10/10/2014 4611.442 4641.852 4541.016 4543.918 00
10/09/2014 4738.874 4738.875 4612.621 4623.715 00
10/08/2014 4723.561 4756.934 4654.059 4748.031 00
10/07/2014 4785.551 4796.453 4717.965 4718.223 00
10/06/2014 4793.879 4820.953 4773.348 4789.23 00
10/03/2014 4721.465 4787.703 4718.188 4779.414 00
10/02/2014 4678.703 4704.477 4593.641 4695.68 00
10/01/2014 4781.661 4781.66 4665.121 4689.715 00
09/30/2014 4813.275 4813.273 4775.625 4789.699 00
09/29/2014 4822.231 4826.695 4780.793 4808.328 00
09/26/2014 4770.696 4859.641 4770.695 4845.047 00
09/25/2014 4794.069 4795.375 4737.852 4769.91 00
09/24/2014 4784.468 4802.047 4763.059 4801.59 00
09/23/2014 4831.913 4836.578 4779.188 4790.004 00
09/22/2014 4897.967 4911.508 4834.883 4840.672 00
09/19/2014 4919.319 4937.512 4877.488 4898.73 00
09/18/2014 4921.244 4933 4908.004 4919.324 00
09/17/2014 4902.241 4921.391 4895.563 4913.609 00
09/16/2014 4869.297 4914.813 4860.383 4890.992 00
09/15/2014 4930.731 4935.426 4872.004 4889.219 00
09/12/2014 4947.258 4959.125 4923.695 4932.684 00
09/11/2014 4934.58 4954.492 4922.125 4951.867 00
09/10/2014 4939.76 4955.309 4927.637 4943.961 00
09/09/2014 4952.583 4957.273 4920.051 4932.332 00
09/08/2014 4986.876 4998.945 4932.293 4956.68 00
09/05/2014 4980.072 4992.613 4959.375 4991.52 00
09/04/2014 5022.775 5029.859 4962.488 4979.914 00
09/03/2014 5052.865 5060.68 5004.125 5019.25 00
09/02/2014 5053.57 5073.457 5026.648 5037.422 00
08/29/2014 5041.652 5050.852 5029.199 5048.145 00
08/28/2014 5015.637 5036.828 4992.227 5031.492 00
08/27/2014 5021.739 5033.977 5003.438 5033.965 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?