Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MLP ETF (NY: MLPA )

47.44 -0.22 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.679 7.693 7.563 7.584 193,299 -0.11(-1.42%)
Oct 28, 2016 7.774 7.808 7.683 7.693 239,732 -0.07(-0.88%)
Oct 27, 2016 7.821 7.842 7.741 7.761 160,096 -0.03(-0.44%)
Oct 26, 2016 7.768 7.806 7.706 7.795 304,182 +0.03(+0.35%)
Oct 25, 2016 7.863 7.868 7.768 7.768 261,850 -0.11(-1.38%)
Oct 24, 2016 7.870 7.906 7.807 7.876 1,982,794 +0.03(+0.35%)
Oct 21, 2016 7.863 7.883 7.828 7.849 186,032 -0.03(-0.43%)
Oct 20, 2016 7.842 7.890 7.795 7.883 248,190 +0.01(+0.12%)
Oct 19, 2016 7.856 7.914 7.849 7.874 155,772 +0.02(+0.31%)
Oct 18, 2016 7.849 7.856 7.747 7.849 156,652 +0.07(+0.87%)
Oct 17, 2016 7.788 7.820 7.727 7.781 142,102 -0.01(-0.17%)
Oct 14, 2016 7.863 7.890 7.761 7.795 160,650 -0.02(-0.26%)
Oct 13, 2016 7.822 7.842 7.745 7.815 451,969 -0.01(-0.09%)
Oct 12, 2016 7.829 7.842 7.761 7.822 156,928 +0.01(+0.16%)
Oct 11, 2016 7.842 7.853 7.761 7.809 194,060 -0.05(-0.60%)
Oct 10, 2016 7.795 7.876 7.795 7.856 126,794 +0.11(+1.41%)
Oct 07, 2016 7.768 7.802 7.740 7.747 142,266 +0.01(+0.17%)
Oct 06, 2016 7.829 7.842 7.707 7.734 593,159 -0.07(-0.86%)
Oct 05, 2016 7.822 7.829 7.753 7.802 151,062 +0.04(+0.53%)
Oct 04, 2016 7.897 7.897 7.724 7.761 99,058 -0.07(-0.87%)
Oct 03, 2016 7.910 7.947 7.768 7.829 140,200 -0.07(-0.95%)
Sep 30, 2016 7.897 7.910 7.824 7.904 218,532 +0.07(+0.96%)
Sep 29, 2016 7.910 7.917 7.804 7.829 239,798 -0.05(-0.60%)
Sep 28, 2016 7.822 7.903 7.711 7.876 184,216 +0.12(+1.49%)
Sep 27, 2016 7.754 7.802 7.679 7.761 146,519 -0.07(-0.87%)
Sep 26, 2016 7.836 7.876 7.795 7.829 145,648 +0.02(+0.26%)
Sep 23, 2016 7.822 7.876 7.768 7.808 1,607,273 -0.05(-0.61%)
Sep 22, 2016 7.808 7.870 7.799 7.856 168,569 +0.12(+1.50%)
Sep 21, 2016 7.584 7.754 7.584 7.740 159,668 +0.21(+2.80%)
Sep 20, 2016 7.590 7.631 7.529 7.530 122,173 -0.06(-0.80%)
Sep 19, 2016 7.543 7.645 7.529 7.590 129,866 +0.12(+1.55%)
Sep 16, 2016 7.427 7.509 7.393 7.475 136,032 +0.00(+0.00%)
Sep 15, 2016 7.536 7.550 7.457 7.475 95,516 -0.03(-0.45%)
Sep 14, 2016 7.468 7.617 7.468 7.509 107,235 +0.01(+0.09%)
Sep 13, 2016 7.693 7.693 7.461 7.502 275,386 -0.26(-3.33%)
Sep 12, 2016 7.727 7.815 7.670 7.761 167,788 -0.02(-0.27%)
Sep 09, 2016 7.910 7.917 7.715 7.782 127,198 -0.14(-1.71%)
Sep 08, 2016 7.938 7.965 7.900 7.917 210,540 +0.04(+0.51%)
Sep 07, 2016 7.890 7.950 7.863 7.877 349,674 +0.01(+0.10%)
Sep 06, 2016 7.856 7.890 7.829 7.870 178,852 +0.01(+0.17%)
Sep 02, 2016 7.802 7.856 7.856 7.856 163,493 +0.07(+0.87%)
Sep 01, 2016 7.774 7.808 7.693 7.788 176,751 +0.01(+0.09%)
Aug 31, 2016 7.802 7.802 7.698 7.781 347,742 -0.02(-0.26%)
Aug 30, 2016 7.829 7.829 7.740 7.802 264,253 -0.01(-0.17%)
Aug 29, 2016 7.808 7.829 7.758 7.815 144,357 -0.01(-0.09%)
Aug 26, 2016 7.815 7.863 7.788 7.822 132,256 +0.01(+0.17%)
Aug 25, 2016 7.822 7.822 7.727 7.808 139,506 +0.00(+0.00%)
Aug 24, 2016 7.808 7.836 7.783 7.808 154,138 -0.04(-0.51%)
Aug 23, 2016 7.836 7.863 7.829 7.849 240,431 +0.01(+0.17%)
Aug 22, 2016 7.849 7.863 7.833 7.836 607,906 -0.05(-0.60%)
Aug 19, 2016 7.938 7.951 7.849 7.883 119,470 -0.08(-1.03%)
Aug 18, 2016 7.910 7.965 7.853 7.965 161,322 +0.07(+0.86%)
Aug 17, 2016 7.897 8.013 7.850 7.897 158,616 -0.01(-0.09%)
Aug 16, 2016 7.883 7.924 7.883 7.904 183,320 +0.00(+0.04%)
Aug 15, 2016 7.924 7.944 7.849 7.900 77,682 +0.02(+0.30%)
Aug 12, 2016 7.856 7.938 7.856 7.876 111,871 +0.05(+0.61%)
Aug 11, 2016 7.863 7.863 7.788 7.829 71,061 +0.03(+0.35%)
Aug 10, 2016 7.904 7.904 7.774 7.802 103,820 -0.05(-0.69%)
Aug 09, 2016 7.917 7.958 7.808 7.856 228,866 -0.04(-0.52%)
Aug 08, 2016 7.842 7.940 7.842 7.897 256,718 +0.08(+1.05%)
Aug 05, 2016 7.849 7.904 7.788 7.815 299,686 +0.70(+9.90%)
Aug 04, 2016 7.154 7.178 7.020 7.111 110,342 -0.02(-0.26%)
Aug 03, 2016 6.983 7.130 6.983 7.130 80,565 +0.16(+2.37%)
Aug 02, 2016 7.013 7.026 6.855 6.965 121,034 +0.03(+0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.