Global X MLP & Energy Infrastructure ETF Historical Stock Prices

(ETF)
MLPX 
$12.74
*  
0.05
0.39%
Get MLPX Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

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 12.70 12.9516 12.664 12.74 17,534
05/23/2016 3837.31 3853.548 3826.393 3835.301 00
05/20/2016 3794.451 3861.112 3792.422 3842.477 00
05/19/2016 3842.148 3842.147 3761.766 3790.911 00
05/18/2016 3828.309 3884.022 3820.723 3856.733 00
05/17/2016 3811.286 3874.493 3810.331 3830.392 00
05/16/2016 3815.717 3850.983 3815.717 3820.224 00
05/13/2016 3850.079 3895.957 3794.769 3804.769 00
05/12/2016 3864.902 3882.911 3816.061 3859.241 00
05/11/2016 3903.618 3904.393 3850.833 3852.764 00
05/10/2016 3896.119 3926.025 3892.124 3908.529 00
05/09/2016 3864.272 3896.284 3842.196 3885.847 00
05/06/2016 3860.437 3890.364 3846.356 3870.183 00
05/05/2016 3927.739 3929.55 3872.346 3875.1 00
05/04/2016 3919.206 3950.958 3889.852 3917.105 00
05/03/2016 3987.935 3987.935 3885.547 3933.356 00
05/02/2016 3990.562 4032.161 3980.512 4003.183 00
04/29/2016 4015.083 4019.315 3946.484 3973.9 00
04/28/2016 4067.596 4093.974 4013.027 4016.843 00
04/27/2016 4033.237 4101.387 4033.237 4090.51 00
04/26/2016 4059.504 4085.381 4056.167 4065.962 00
04/25/2016 4056.412 4056.412 4007.893 4043.314 00
04/22/2016 4091.663 4131.23 4072.463 4076.969 00
04/21/2016 4130.521 4136.285 4081.236 4095.663 00
04/20/2016 4112.5 4142.926 4112.5 4136.316 00
04/19/2016 4083.118 4117.648 4070.5 4112.246 00
04/18/2016 4009.434 4068.039 4003.911 4062.93 00
04/15/2016 4019.954 4036.574 4010.228 4011.793 00
04/14/2016 4012.296 4026.219 3994.634 4018.035 00
04/13/2016 3920.189 4017.045 3920.189 4014.256 00
04/12/2016 3866.219 3905.512 3843.483 3904.793 00
04/11/2016 3867.312 3910.039 3864.781 3869.021 00
04/08/2016 3874.323 3903.455 3840.467 3850.365 00
04/07/2016 3905.656 3905.656 3827.54 3846.568 00
04/06/2016 3927.973 3945.386 3898.424 3918.278 00
04/05/2016 3968.995 3970.911 3912.362 3930.031 00
04/04/2016 4066.463 4075.346 3995.374 3996.567 00
04/01/2016 4054.018 4071.243 4008.625 4071.243 00
03/31/2016 4043.025 4081.003 4041.997 4070.232 00
03/30/2016 4053.657 4081.16 4038.959 4047.378 00
03/29/2016 3929.418 4022.877 3889.26 4017.958 00
03/28/2016 3932.273 3959 3904.596 3935.175 00
03/24/2016 3911.103 3926.989 3834.259 3926.989 00
03/23/2016 4050.806 4050.806 3932.337 3934.132 00
03/22/2016 4055.268 4072.043 4017.337 4056.716 00
03/21/2016 4069.005 4085.618 4041.128 4065.884 00
03/18/2016 4087.378 4110.516 4053.961 4072.172 00
03/17/2016 3991.22 4096.781 3988.277 4069.58 00
03/16/2016 3903.272 3993.4 3896.573 3983.239 00
03/15/2016 3927.693 3927.693 3871.459 3906.418 00
03/14/2016 3977.441 3987.694 3940.573 3956.228 00
03/11/2016 3943.897 3990.781 3937.41 3980.5 00
03/10/2016 3932.458 3948.564 3871.167 3911.785 00
03/09/2016 3897.292 3948.19 3886.826 3917.266 00
03/08/2016 3964.856 3971.05 3882.986 3891.395 00
03/07/2016 3941.651 3991.598 3928.276 3979.163 00
03/04/2016 3892.191 3969.119 3892.191 3945.898 00
03/03/2016 3852.85 3887.63 3846.331 3884.573 00
03/02/2016 3808.342 3858.114 3786.468 3857.842 00
03/01/2016 3733.122 3804.558 3724.237 3790.229 00
02/29/2016 3646.065 3730.825 3630.77 3706.546 00
02/26/2016 3570.306 3640.122 3569.729 3629.308 00
02/25/2016 3523.199 3546.196 3501.452 3536.856 00
02/24/2016 3498.71 3537.003 3436.324 3518.503 00
02/23/2016 3575.28 3582.981 3507.564 3534.441 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?