Quantcast

Historical Stock Prices

(ETF)
MLPI 
$23.39
*  
0.07
0.3%
Get MLPI Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading MLPI 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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 23.49 23.49 23.32 23.39 81,958
05/17/2018 23.18 23.62 23.1 23.46 214,236
05/16/2018 23.01 23.28 22.83 23.19 122,474
05/15/2018 23.06 23.385 22.77 23 828,518
05/14/2018 22.73 23.14 22.67 23.13 142,150
05/11/2018 22.73 22.88 22.6528 22.66 139,276
05/10/2018 22.74 22.96 22.7 22.74 145,025
05/09/2018 22.51 22.8488 22.5 22.63 234,169
05/08/2018 22.18 22.495 22.0166 22.46 176,594
05/07/2018 22.25 22.55 22.2 22.24 437,927
05/04/2018 21.75 22.14 21.59 22.14 160,373
05/03/2018 22.11 22.26 21.83 21.9 136,108
05/02/2018 22.38 22.451 22.04 22.12 256,058
05/01/2018 22.28 22.45 22.0575 22.37 594,463
04/30/2018 22.32 22.55 22.2 22.33 292,294
04/27/2018 22.19 22.41 22.05 22.35 296,663
04/26/2018 22.38 22.51 22.04 22.23 347,367
04/25/2018 21.97 22.3 21.85 22.26 196,155
04/24/2018 22.57 22.5858 22.02 22.1 271,996
04/23/2018 22.13 22.7001 22.13 22.57 308,932
04/20/2018 22.24 22.251 22 22.09 256,935
04/19/2018 22.49 22.58 22.03 22.14 812,394
04/18/2018 22.74 22.9 22.41 22.41 777,660
04/17/2018 22.32 22.84 22.23 22.56 307,122
04/16/2018 21.21 22.26 21.21 22.22 308,050
04/13/2018 21.26 21.39 21.03 21.29 300,922
04/12/2018 21.4 21.5521 21.0625 21.29 3,976,000
04/11/2018 21.46 21.9 21.46 21.87 509,336
04/10/2018 21.14 21.74 21.1 21.62 652,945
04/09/2018 21.05 21.24 20.85 21.01 361,955
04/06/2018 21.04 21.35 20.79 21 277,104
04/05/2018 21.05 21.46 21.0099 21.31 868,940
04/04/2018 20.66 21.06 20.555 20.95 675,241
04/03/2018 21.07 21.11 20.47 21.06 782,539
04/02/2018 20.89 21.29 20.64 20.9 950,437
03/29/2018 20.79 21.24 20.79 21.13 1,150,029
03/28/2018 20.65 21.03 20.5 20.78 1,099,506
03/27/2018 21.11 21.32 20.31 20.7502 1,195,320
03/26/2018 21.07 21.11 20.69 21.09 2,126,120
03/23/2018 21.15 21.32 20.92 20.92 901,275
03/22/2018 21.33 21.6 21.07 21.08 1,000,926
03/21/2018 21.4 21.729 21.21 21.56 1,414,611
03/20/2018 21.58 21.59 21.04 21.26 562,214
03/19/2018 22.17 22.17 21.28 21.43 557,386
03/16/2018 22.02 22.5101 21.564 22.2 533,989
03/15/2018 23.21 23.21 20.73 21.86 444,710
03/14/2018 23.33 23.352 23 23.08 373,823
03/13/2018 23.41 23.49 23.23 23.38 164,504
03/12/2018 23.08 23.44 22.98 23.4 231,080
03/09/2018 22.74 23.38 22.44 22.98 255,741
03/08/2018 22.76 22.785 22.43 22.55 283,561
03/07/2018 22.67 22.94 22.51 22.61 234,736
03/06/2018 23.14 23.14 22.795 22.84 475,082
03/05/2018 22.7 23.06 22.68 22.94 167,586
03/02/2018 22.69 22.85 22.27 22.77 299,665
03/01/2018 22.63 22.94 22.63 22.79 315,817
02/28/2018 23.3 23.445 22.6808 22.7 311,363
02/27/2018 23.24 23.84 22.86 23.2 261,740
02/26/2018 23.47 23.484 23.11 23.33 382,133
02/23/2018 23.32 23.43 23.09 23.35 306,132
02/22/2018 23.66 23.79 23.14 23.17 395,860
02/21/2018 23.75 23.89 23.38 23.41 381,993
02/20/2018 23.78 24.16 23.65 23.73 198,828
*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?

Smart Portfolio