Quantcast

Global X MLP & Energy Infrastructure ETF Historical Stock Prices

(ETF)
MLPX 
$14.02
*  
0.11
0.79%
Get MLPX Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading MLPX now


Community Rating:
View:    MLPX Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-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.
16:00 13.93 14.03 13.91 14.02 200,492
08/20/2018 5929.789 5955.484 5918.074 5933.555 00
08/17/2018 5928.793 5931.211 5900.285 5921.898 00
08/16/2018 5911.573 5950.227 5910.93 5917.547 00
08/15/2018 5898.772 5917.207 5870.457 5889.316 00
08/14/2018 5872.201 5943.105 5872.199 5931.441 00
08/13/2018 5899.643 5919.293 5852.258 5855.395 00
08/10/2018 5959.292 5959.293 5896.559 5906.234 00
08/09/2018 6006.493 6019.477 5983.547 5985.785 00
08/08/2018 6018.814 6035.375 6003.969 6007.012 00
08/07/2018 6018.953 6046.605 6003.953 6019.852 00
08/06/2018 5975.904 6015.113 5957.047 6007.785 00
08/03/2018 5972.125 5979.949 5945.336 5968.527 00
08/02/2018 5992.108 5992.109 5936.574 5941.66 00
08/01/2018 6048.509 6057.395 5982.648 5999.43 00
07/31/2018 6016.513 6064.992 6016.512 6062.777 00
07/30/2018 6034.863 6040.867 6004.355 6015.477 00
07/27/2018 6037.491 6047.84 5993.879 6023.773 00
07/26/2018 6037.047 6091.547 6025.168 6029.227 00
07/25/2018 6053.938 6057.914 6019.621 6054.25 00
07/24/2018 6058.316 6080.391 6040.207 6053.699 00
07/23/2018 6007.987 6050.621 6007.988 6041.023 00
07/20/2018 5992.78 6021.598 5985.934 6001.781 00
07/19/2018 6019.173 6023.465 5962.492 5996.043 00
07/18/2018 5960.315 6033.277 5960.316 6023.582 00
07/17/2018 5941.607 5980.09 5941.168 5971.387 00
07/16/2018 5936.273 5964.84 5916.453 5943.219 00
07/13/2018 5896.943 5941.219 5892.223 5928.961 00
07/12/2018 5887.524 5914.934 5870.352 5913.105 00
07/11/2018 5924.627 5924.629 5865.258 5869.859 00
07/10/2018 5972.822 5976.371 5937.063 5940.715 00
07/09/2018 5968.391 5995.547 5953.379 5965.184 00
07/06/2018 5901.426 5969.02 5888.727 5953.188 00
07/05/2018 5827.28 5910.234 5812.473 5904.039 00
07/03/2018 5750.917 5828.695 5746.934 5795.711 00
07/02/2018 5621.689 5734.207 5619.863 5734.113 00
06/29/2018 5638.154 5687.543 5634.719 5639.621 00
06/28/2018 5633.825 5645.527 5599.344 5608.086 00
06/27/2018 5691.143 5707.066 5621.719 5628.699 00
06/26/2018 5667.355 5716.02 5647.82 5682.516 00
06/25/2018 5744.156 5744.156 5658.742 5666.16 00
06/22/2018 5726.003 5762.789 5723.387 5745.898 00
06/21/2018 5746.211 5752.672 5680.355 5714.398 00
06/20/2018 5759.409 5775.145 5739.91 5744.262 00
06/19/2018 5758.808 5758.809 5709.066 5746.387 00
06/18/2018 5794.304 5794.477 5757.816 5788.539 00
06/15/2018 5792.618 5814.988 5770.652 5800.684 00
06/14/2018 5802.283 5819.121 5764.793 5813.094 00
06/13/2018 5801.691 5866.168 5784.27 5787.27 00
06/12/2018 5800.363 5813.527 5769.496 5778.527 00
06/11/2018 5744.379 5802.699 5744.379 5791.539 00
06/08/2018 5722.223 5755.289 5719.059 5744.379 00
06/07/2018 5753.902 5769.266 5715.863 5733.684 00
06/06/2018 5714.744 5748.715 5709.063 5741.719 00
06/05/2018 5713.741 5714.344 5680.809 5705.465 00
06/04/2018 5683.786 5722.824 5683.785 5715.258 00
06/01/2018 5650.416 5702.125 5650.414 5683.785 00
05/31/2018 5626.701 5644.086 5612.656 5631.977 00
05/30/2018 5583.203 5643.824 5582.449 5626.688 00
05/29/2018 5619.997 5619.996 5528.594 5557.473 00
05/25/2018 5602.784 5645.488 5601.16 5633.41 00
05/24/2018 5589.338 5631.23 5561.191 5625.313 00
05/23/2018 5575.134 5599.902 5552.328 5598.766 00
05/22/2018 5631.221 5639.457 5593.34 5594.117 00
05/21/2018 5575.035 5640.332 5572.598 5621.293 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MLPX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio