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: 8:00 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 (%)
Feb 28, 2018 9.430 9.450 9.161 9.180 787,766 -0.19(-2.03%)
Feb 27, 2018 9.430 9.480 9.365 9.370 1,109,256 -0.07(-0.74%)
Feb 26, 2018 9.500 9.500 9.337 9.440 1,101,767 +0.02(+0.21%)
Feb 23, 2018 9.390 9.490 9.310 9.420 556,754 +0.06(+0.64%)
Feb 22, 2018 9.350 9.360 504,551 -0.10(-1.06%)
Feb 21, 2018 9.600 9.680 9.459 9.460 687,813 -0.16(-1.66%)
Feb 20, 2018 9.780 9.590 9.620 502,088 -0.01(-0.10%)
Feb 16, 2018 9.630 9.630 9.630 0 -0.11(-1.13%)
Feb 15, 2018 9.880 9.880 9.710 9.740 580,683 -0.09(-0.92%)
Feb 14, 2018 9.750 9.910 9.720 9.830 518,961 -0.03(-0.30%)
Feb 13, 2018 9.780 9.890 9.680 9.860 1,453,546 +0.11(+1.13%)
Feb 12, 2018 9.610 9.800 9.550 9.750 584,708 +0.21(+2.20%)
Feb 09, 2018 9.650 9.700 9.280 9.540 951,097 -0.06(-0.63%)
Feb 08, 2018 10.00 10.11 9.600 9.600 1,067,220 -0.61(-5.97%)
Feb 07, 2018 10.23 10.31 10.10 10.21 557,700 -0.08(-0.78%)
Feb 06, 2018 9.880 10.33 9.880 10.29 830,132 +0.24(+2.39%)
Feb 05, 2018 10.17 10.32 9.920 10.05 573,551 -0.18(-1.76%)
Feb 02, 2018 10.43 10.43 10.22 10.23 868,423 -0.28(-2.66%)
Feb 01, 2018 10.52 10.53 10.44 10.51 507,403 +0.06(+0.57%)
Jan 31, 2018 10.52 10.55 10.41 10.45 376,621 -0.02(-0.19%)
Jan 30, 2018 10.58 10.59 10.46 10.47 1,728,211 -0.12(-1.13%)
Jan 29, 2018 10.74 10.74 10.59 10.59 592,824 -0.17(-1.58%)
Jan 26, 2018 10.81 10.81 10.72 10.76 663,871 +0.01(+0.09%)
Jan 25, 2018 10.81 10.83 10.69 10.75 738,227 +0.01(+0.09%)
Jan 24, 2018 10.85 10.88 10.74 10.74 801,809 -0.06(-0.56%)
Jan 23, 2018 10.82 10.83 10.68 10.80 957,190 +0.02(+0.19%)
Jan 22, 2018 10.54 10.78 10.54 10.78 663,647 +0.20(+1.89%)
Jan 19, 2018 10.54 10.58 10.47 10.58 949,666 +0.06(+0.57%)
Jan 18, 2018 10.65 10.65 10.52 10.52 1,420,072 -0.09(-0.85%)
Jan 17, 2018 10.71 10.71 10.56 10.61 513,913 -0.08(-0.75%)
Jan 16, 2018 10.79 10.82 10.65 10.69 1,297,907 -0.03(-0.28%)
Jan 12, 2018 10.72 10.72 10.72 0 +0.07(+0.66%)
Jan 11, 2018 10.50 10.66 10.46 10.65 1,712,981 +0.15(+1.43%)
Jan 10, 2018 10.43 10.52 10.43 10.50 2,402,870 +0.08(+0.77%)
Jan 09, 2018 10.41 10.44 10.35 10.42 1,262,138 +0.03(+0.29%)
Jan 08, 2018 10.35 10.42 10.25 10.39 1,029,566 +0.06(+0.58%)
Jan 05, 2018 10.40 10.40 10.23 10.33 444,764 -0.09(-0.86%)
Jan 04, 2018 10.33 10.42 10.29 10.42 599,673 +0.09(+0.87%)
Jan 03, 2018 10.10 10.34 10.10 10.33 904,464 +0.26(+2.58%)
Jan 02, 2018 9.870 10.12 9.870 10.07 819,432 +0.21(+2.13%)
Dec 29, 2017 9.860 9.860 9.860 0 -0.03(-0.30%)
Dec 28, 2017 9.830 9.890 9.810 9.890 1,621,775 +0.06(+0.61%)
Dec 27, 2017 9.870 9.900 9.810 9.830 1,787,871 -0.05(-0.51%)
Dec 26, 2017 9.870 9.910 9.840 9.880 2,654,910 +0.06(+0.61%)
Dec 22, 2017 9.790 9.845 9.717 9.820 2,340,803 +0.06(+0.61%)
Dec 21, 2017 9.680 9.875 9.670 9.760 984,425 +0.03(+0.31%)
Dec 20, 2017 9.780 9.830 9.611 9.730 889,536 -0.04(-0.46%)
Dec 19, 2017 9.930 9.930 9.770 9.775 1,202,014 -0.13(-1.36%)
Dec 18, 2017 9.860 10.04 9.845 9.910 854,823 +0.11(+1.12%)
Dec 15, 2017 9.960 9.960 9.770 9.800 852,048 -0.10(-1.01%)
Dec 14, 2017 9.830 9.983 9.800 9.900 1,378,283 +0.06(+0.61%)
Dec 13, 2017 9.800 9.870 9.740 9.840 1,226,583 +0.06(+0.61%)
Dec 12, 2017 9.720 9.870 9.643 9.780 838,822 +0.09(+0.93%)
Dec 11, 2017 9.500 9.707 9.480 9.690 760,758 +0.21(+2.22%)
Dec 08, 2017 9.520 9.550 9.440 9.480 1,309,097 +0.02(+0.21%)
Dec 07, 2017 9.320 9.480 9.260 9.460 2,125,648 +0.17(+1.83%)
Dec 06, 2017 9.430 9.450 9.240 9.290 2,612,618 -0.17(-1.80%)
Dec 05, 2017 9.550 9.550 9.440 9.460 730,106 -0.06(-0.63%)
Dec 04, 2017 9.610 9.630 9.510 9.520 635,326 -0.04(-0.47%)
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.