CS S&P MLP Index ETN (NY: MLPO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2015 | 16.32 | 16.32 | 15.28 | 15.45 | 8 | -2.85(-15.57%) |
| Sep 21, 2015 | 18.35 | 18.30 | 18.30 | 18.30 | 600 | +0.17(+0.94%) |
| Sep 16, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 100 | +0.28(+1.57%) |
| Aug 24, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | -1.96(-9.89%) |
| Aug 18, 2015 | 19.88 | 19.81 | 19.81 | 19.81 | 200 | +0.75(+3.93%) |
| Aug 11, 2015 | 19.11 | 19.06 | 19.06 | 19.06 | 2,200 | -0.16(-0.83%) |
| Aug 10, 2015 | 19.07 | 19.27 | 18.99 | 19.22 | 4,500 | +0.24(+1.26%) |
| Aug 07, 2015 | 18.98 | 18.98 | 18.98 | 18.98 | 587 | -0.95(-4.77%) |
| Aug 04, 2015 | 20.04 | 19.93 | 19.93 | 19.93 | 5,800 | -0.60(-2.92%) |
| Jul 31, 2015 | 20.75 | 20.53 | 20.53 | 20.53 | 19,300 | -0.24(-1.16%) |
| Jul 30, 2015 | 20.79 | 20.80 | 20.70 | 20.77 | 22,300 | -0.08(-0.38%) |
| Jul 29, 2015 | 20.58 | 21.03 | 20.49 | 20.85 | 19,301 | +0.20(+0.97%) |
| Jul 28, 2015 | 20.67 | 20.68 | 20.59 | 20.65 | 4,600 | -1.19(-5.45%) |
| Jul 02, 2015 | 21.80 | 21.84 | 21.84 | 21.84 | 200 | +0.23(+1.06%) |
| Jul 01, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 50,100 | -1.35(-5.88%) |
| Jun 04, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 2 | -1.48(-6.06%) |
| May 13, 2015 | 24.20 | 24.44 | 24.44 | 24.44 | 6,100 | +0.19(+0.78%) |
| May 08, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 43 | +0.03(+0.12%) |
| Apr 30, 2015 | 24.31 | 24.22 | 24.22 | 24.22 | 25,400 | +1.74(+7.74%) |
| Mar 17, 2015 | 22.55 | 22.48 | 22.48 | 22.48 | 1,200 | -0.79(-3.39%) |
| Mar 09, 2015 | 23.27 | 23.52 | 23.23 | 23.27 | 25,000 | -0.34(-1.44%) |
| Mar 06, 2015 | 23.66 | 23.66 | 23.61 | 23.61 | 200 | -0.44(-1.83%) |
| Mar 05, 2015 | 24.00 | 24.05 | 24.00 | 24.05 | 200 | +0.11(+0.46%) |
| Mar 04, 2015 | 23.98 | 24.00 | 23.94 | 23.94 | 31,102 | -0.02(-0.08%) |
| Mar 03, 2015 | 24.05 | 24.96 | 23.96 | 23.96 | 2,800 | +0.08(+0.34%) |
| Mar 02, 2015 | 23.80 | 24.00 | 23.71 | 23.88 | 1,800 | -0.35(-1.44%) |
| Feb 27, 2015 | 24.22 | 24.26 | 24.02 | 24.23 | 216,800 | +0.30(+1.25%) |
| Feb 26, 2015 | 24.02 | 24.05 | 23.85 | 23.93 | 2,000 | -0.49(-2.01%) |
| Feb 25, 2015 | 24.41 | 24.42 | 24.41 | 24.42 | 135,200 | +0.30(+1.24%) |
| Feb 18, 2015 | 24.16 | 24.12 | 24.12 | 24.12 | 500 | -0.24(-0.99%) |
| Feb 17, 2015 | 24.24 | 24.36 | 24.24 | 24.36 | 200 | +0.52(+2.18%) |
| Feb 12, 2015 | 23.84 | 23.84 | 23.84 | 23.84 | 400 | +0.21(+0.89%) |
| Feb 11, 2015 | 23.96 | 23.96 | 23.63 | 23.63 | 200 | -0.65(-2.68%) |
| Feb 09, 2015 | 24.28 | 24.28 | 24.28 | 24.28 | 70 | +0.69(+2.91%) |
| Feb 02, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 210,200 | -0.29(-1.20%) |
| Jan 26, 2015 | 23.88 | 23.88 | 23.88 | 23.88 | 100,000 | +0.42(+1.79%) |
| Jan 21, 2015 | 23.46 | 23.46 | 23.46 | 23.46 | 100,000 | +1.23(+5.54%) |
| Jan 15, 2015 | 22.23 | 22.23 | 22.23 | 22.23 | 16 | +0.46(+2.10%) |
| Jan 14, 2015 | 21.59 | 21.77 | 21.59 | 21.77 | 100,300 | -1.31(-5.68%) |
| Jan 07, 2015 | 23.08 | 23.08 | 23.08 | 23.08 | 100,002 | -1.07(-4.43%) |
| Dec 29, 2014 | 24.15 | 24.15 | 24.15 | 24.15 | 100,100 | +0.45(+1.90%) |
| Dec 23, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 2 | +0.00(+0.00%) |
| Dec 19, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 2 | -0.53(-2.19%) |
| Dec 18, 2014 | 24.23 | 24.23 | 24.23 | 24.23 | 50,100 | +0.70(+2.98%) |
| Dec 17, 2014 | 23.39 | 23.53 | 23.39 | 23.53 | 50,550 | +1.96(+9.09%) |
| Dec 16, 2014 | 21.65 | 21.65 | 21.43 | 21.57 | 52,600 | -3.43(-13.72%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.