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 (%)
May 31, 2016 11.12 11.26 11.02 11.11 127,065 +0.02(+0.18%)
May 27, 2016 11.04 11.09 11.09 11.09 84,900 -0.01(-0.09%)
May 26, 2016 11.29 11.30 11.05 11.10 98,567 -0.13(-1.16%)
May 25, 2016 11.14 11.33 11.14 11.23 204,024 +0.13(+1.17%)
May 24, 2016 11.23 11.25 11.05 11.10 312,129 -0.07(-0.63%)
May 23, 2016 11.22 11.31 11.17 11.17 62,881 -0.10(-0.89%)
May 20, 2016 11.07 11.33 11.02 11.27 83,280 +0.19(+1.71%)
May 19, 2016 10.77 11.14 10.71 11.08 87,008 +0.20(+1.84%)
May 18, 2016 11.16 11.16 10.87 10.88 154,219 -0.31(-2.77%)
May 17, 2016 11.15 11.28 11.00 11.19 113,358 +0.08(+0.72%)
May 16, 2016 10.94 11.11 10.94 11.11 109,188 +0.34(+3.16%)
May 13, 2016 10.68 10.93 10.68 10.77 103,666 -0.06(-0.55%)
May 12, 2016 10.83 10.87 10.70 10.83 80,134 +0.15(+1.40%)
May 11, 2016 10.49 10.79 10.35 10.68 158,930 +0.11(+1.04%)
May 10, 2016 10.60 10.71 10.51 10.57 79,502 +0.03(+0.28%)
May 09, 2016 10.66 10.66 10.30 10.54 118,692 -0.14(-1.31%)
May 06, 2016 10.67 10.86 10.63 10.68 80,290 -0.30(-2.73%)
May 05, 2016 11.00 11.14 10.80 10.98 74,041 +0.17(+1.57%)
May 04, 2016 10.73 10.85 10.63 10.81 132,098 +0.08(+0.75%)
May 03, 2016 10.81 10.81 10.53 10.73 72,936 -0.21(-1.92%)
May 02, 2016 11.04 11.09 10.80 10.94 178,071 -0.15(-1.35%)
Apr 29, 2016 10.82 11.09 10.82 11.09 121,619 +0.23(+2.12%)
Apr 28, 2016 11.02 11.07 10.84 10.86 77,372 -0.17(-1.54%)
Apr 27, 2016 10.94 11.13 10.90 11.03 170,098 +0.20(+1.85%)
Apr 26, 2016 10.96 10.99 10.74 10.83 96,476 -0.01(-0.09%)
Apr 25, 2016 11.02 11.06 10.78 10.84 85,378 -0.17(-1.54%)
Apr 22, 2016 10.95 11.02 10.89 11.01 379,397 +0.15(+1.38%)
Apr 21, 2016 10.92 11.04 10.81 10.86 124,606 -0.06(-0.55%)
Apr 20, 2016 10.74 10.99 10.47 10.92 111,246 +0.27(+2.54%)
Apr 19, 2016 10.29 10.71 10.28 10.65 94,608 +0.40(+3.90%)
Apr 18, 2016 9.690 10.30 9.500 10.25 131,927 +0.30(+3.02%)
Apr 15, 2016 9.990 10.16 9.920 9.950 87,941 -0.16(-1.58%)
Apr 14, 2016 10.16 10.16 9.990 10.11 111,472 -0.02(-0.20%)
Apr 13, 2016 10.12 10.20 10.00 10.13 230,833 +0.03(+0.30%)
Apr 12, 2016 9.850 10.19 9.827 10.10 126,853 +0.34(+3.48%)
Apr 11, 2016 9.810 9.990 9.710 9.760 68,854 +0.04(+0.41%)
Apr 08, 2016 9.670 9.858 9.670 9.720 71,173 +0.25(+2.64%)
Apr 07, 2016 9.360 9.510 9.347 9.470 68,919 +0.03(+0.32%)
Apr 06, 2016 9.320 9.500 9.230 9.440 86,348 +0.27(+2.94%)
Apr 05, 2016 9.230 9.290 9.130 9.170 133,252 -0.12(-1.29%)
Apr 04, 2016 9.430 9.600 9.250 9.290 71,745 -0.18(-1.90%)
Apr 01, 2016 9.270 9.620 9.260 9.470 78,392 -0.29(-2.97%)
Mar 31, 2016 9.540 9.820 9.540 9.760 89,822 +0.15(+1.56%)
Mar 30, 2016 9.460 9.697 9.460 9.610 76,579 +0.27(+2.89%)
Mar 29, 2016 9.160 9.407 9.060 9.340 73,809 +0.08(+0.86%)
Mar 28, 2016 9.360 9.370 9.220 9.260 84,462 -0.11(-1.17%)
Mar 24, 2016 9.280 9.370 9.370 9.370 173,300 -0.04(-0.43%)
Mar 23, 2016 9.720 9.780 9.400 9.410 62,781 -0.41(-4.18%)
Mar 22, 2016 9.600 9.900 9.595 9.820 53,173 +0.14(+1.45%)
Mar 21, 2016 9.880 9.904 9.600 9.680 69,728 -0.19(-1.93%)
Mar 18, 2016 10.06 10.11 9.758 9.870 122,647 -0.10(-1.00%)
Mar 17, 2016 10.02 10.06 9.800 9.970 84,036 +0.23(+2.36%)
Mar 16, 2016 9.300 9.770 9.110 9.740 211,923 +0.45(+4.84%)
Mar 15, 2016 9.290 9.290 9.090 9.290 129,933 -0.11(-1.17%)
Mar 14, 2016 9.330 9.480 9.237 9.400 79,912 +0.00(+0.00%)
Mar 11, 2016 9.340 9.480 9.340 9.400 72,825 +0.17(+1.84%)
Mar 10, 2016 9.350 9.350 9.130 9.230 152,274 -0.06(-0.65%)
Mar 09, 2016 9.350 9.462 9.240 9.290 101,710 +0.05(+0.54%)
Mar 08, 2016 9.760 9.760 9.200 9.240 82,915 -0.57(-5.81%)
Mar 07, 2016 9.500 9.820 9.500 9.810 130,019 +0.30(+3.16%)
Mar 04, 2016 9.610 9.641 9.410 9.510 131,342 -0.05(-0.52%)
Mar 03, 2016 9.360 9.670 9.300 9.560 111,559 +0.27(+2.91%)
Mar 02, 2016 8.850 9.320 8.850 9.290 88,097 +0.30(+3.34%)
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.