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 (%)
Jun 30, 2014 4.278 4.290 4.258 4.290 199,050 +0.02(+0.46%)
Jun 27, 2014 4.258 4.280 4.248 4.270 155,206 +0.01(+0.35%)
Jun 26, 2014 4.256 4.258 4.248 4.256 125,896 +0.00(+0.06%)
Jun 25, 2014 4.241 4.261 4.238 4.253 170,168 +0.01(+0.23%)
Jun 24, 2014 4.238 4.256 4.221 4.243 126,708 +0.01(+0.35%)
Jun 23, 2014 4.184 4.228 4.184 4.228 175,646 +0.03(+0.83%)
Jun 20, 2014 4.194 4.199 4.184 4.194 181,753 -0.02(-0.47%)
Jun 19, 2014 4.171 4.213 4.171 4.213 90,664 +0.05(+1.13%)
Jun 18, 2014 4.181 4.181 4.150 4.166 157,303 -0.02(-0.56%)
Jun 17, 2014 4.201 4.204 4.186 4.190 150,799 -0.01(-0.35%)
Jun 16, 2014 4.161 4.206 4.161 4.205 136,948 +0.03(+0.70%)
Jun 13, 2014 4.176 4.176 4.161 4.175 75,250 +0.00(+0.09%)
Jun 12, 2014 4.169 4.174 4.159 4.171 263,960 -0.02(-0.38%)
Jun 11, 2014 4.159 4.206 4.159 4.187 191,961 -0.00(-0.10%)
Jun 10, 2014 4.209 4.209 4.186 4.191 196,453 -0.00(-0.05%)
Jun 06, 2014 4.179 4.194 4.176 4.194 92,664 +0.03(+0.65%)
Jun 05, 2014 4.144 4.181 4.144 4.166 124,422 +0.01(+0.18%)
Jun 04, 2014 4.137 4.171 4.137 4.159 268,403 +0.01(+0.18%)
Jun 03, 2014 4.164 4.166 4.144 4.152 142,207 -0.01(-0.24%)
Jun 02, 2014 4.127 4.161 4.127 4.161 137,122 +0.02(+0.42%)
May 30, 2014 4.129 4.144 4.112 4.144 77,859 +0.02(+0.48%)
May 29, 2014 4.114 4.129 4.112 4.124 183,470 -0.00(-0.00%)
May 28, 2014 4.112 4.127 4.112 4.124 93,573 +0.00(+0.06%)
May 27, 2014 4.112 4.132 4.112 4.122 174,042 +0.00(+0.00%)
May 23, 2014 4.137 4.122 4.122 4.122 120,374 -0.01(-0.23%)
May 22, 2014 4.122 4.134 4.112 4.131 156,895 +0.02(+0.57%)
May 21, 2014 4.092 4.124 4.092 4.108 100,080 +0.00(+0.02%)
May 20, 2014 4.109 4.109 4.087 4.107 140,180 +0.01(+0.28%)
May 19, 2014 4.117 4.117 4.090 4.096 187,514 -0.01(-0.22%)
May 16, 2014 4.105 4.112 4.095 4.105 119,328 +0.00(+0.06%)
May 15, 2014 4.090 4.102 4.080 4.102 95,492 +0.00(+0.00%)
May 14, 2014 4.077 4.105 4.067 4.102 140,071 +0.02(+0.42%)
May 13, 2014 4.109 4.109 4.077 4.085 168,759 -0.01(-0.24%)
May 12, 2014 4.075 4.105 4.073 4.095 138,677 +0.01(+0.30%)
May 09, 2014 4.075 4.087 4.075 4.082 79,782 -0.01(-0.36%)
May 08, 2014 4.107 4.124 4.087 4.097 239,933 -0.02(-0.54%)
May 07, 2014 4.129 4.132 4.072 4.119 150,646 +0.28(+7.42%)
May 06, 2014 3.864 3.864 3.823 3.835 159,919 -0.01(-0.30%)
May 05, 2014 3.814 3.846 3.812 3.846 122,277 +0.03(+0.80%)
May 02, 2014 3.814 3.826 3.800 3.816 239,242 +0.01(+0.28%)
May 01, 2014 3.773 3.807 3.773 3.805 108,714 +0.02(+0.48%)
Apr 30, 2014 3.810 3.810 3.774 3.787 89,031 -0.00(-0.12%)
Apr 29, 2014 3.759 3.794 3.759 3.791 118,722 +0.02(+0.62%)
Apr 28, 2014 3.746 3.773 3.746 3.768 189,180 +0.01(+0.29%)
Apr 25, 2014 3.764 3.764 3.749 3.757 199,662 -0.02(-0.48%)
Apr 24, 2014 3.773 3.790 3.766 3.775 172,978 -0.01(-0.30%)
Apr 23, 2014 3.807 3.807 3.778 3.787 178,629 -0.00(-0.12%)
Apr 22, 2014 3.775 3.805 3.775 3.791 149,824 +0.00(+0.06%)
Apr 21, 2014 3.773 3.789 3.769 3.789 148,193 +0.02(+0.55%)
Apr 17, 2014 3.759 3.768 3.768 3.768 146,852 +0.02(+0.60%)
Apr 16, 2014 3.733 3.750 3.733 3.746 158,749 +0.02(+0.43%)
Apr 15, 2014 3.727 3.734 3.721 3.730 121,712 -0.00(-0.12%)
Apr 14, 2014 3.743 3.753 3.730 3.734 116,412 +0.01(+0.31%)
Apr 11, 2014 3.696 3.730 3.696 3.723 194,020 +0.02(+0.55%)
Apr 10, 2014 3.714 3.734 3.689 3.702 166,057 -0.01(-0.37%)
Apr 09, 2014 3.702 3.725 3.702 3.716 125,929 +0.00(+0.00%)
Apr 08, 2014 3.702 3.723 3.698 3.716 103,616 +0.02(+0.56%)
Apr 07, 2014 3.700 3.723 3.693 3.696 136,432 -0.03(-0.73%)
Apr 04, 2014 3.712 3.741 3.712 3.723 100,135 +0.01(+0.18%)
Apr 03, 2014 3.723 3.727 3.708 3.716 143,007 +0.00(+0.06%)
Apr 02, 2014 3.712 3.716 3.700 3.714 110,073 +0.00(+0.12%)
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.