Indicators

GX MLP & Energy Infrastructure ETF (NY: MLPX )

50.13 +0.57 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.00	32.03	31.00	31.57	12,862	+0.16(+0.51%)
Jan 29, 2015	31.25	31.43	30.74	31.41	118,435	+0.09(+0.28%)
Jan 28, 2015	32.08	32.08	31.23	31.32	15,358	-0.76(-2.37%)
Jan 27, 2015	31.97	32.16	31.80	32.08	14,276	-0.02(-0.06%)
Jan 26, 2015	31.94	32.20	31.87	32.10	19,189	+0.21(+0.66%)
Jan 23, 2015	31.60	32.17	31.60	31.89	35,171	+0.05(+0.17%)
Jan 22, 2015	31.99	32.01	31.57	31.83	55,892	+0.12(+0.39%)
Jan 21, 2015	31.23	31.71	31.23	31.71	38,831	+0.64(+2.05%)
Jan 20, 2015	30.81	31.11	30.49	31.07	32,521	+0.21(+0.68%)
Jan 16, 2015	30.28	30.90	30.24	30.86	17,745	+0.74(+2.47%)
Jan 15, 2015	30.44	30.51	30.00	30.12	22,968	+0.01(+0.02%)
Jan 14, 2015	29.63	30.13	29.20	30.11	126,603	+0.27(+0.92%)
Jan 13, 2015	30.56	30.60	29.63	29.84	37,840	-0.56(-1.85%)
Jan 12, 2015	31.23	31.23	30.24	30.40	99,857	-0.88(-2.82%)
Jan 09, 2015	31.60	31.60	31.11	31.29	19,850	-0.28(-0.88%)
Jan 08, 2015	31.11	31.68	31.11	31.56	34,802	+0.51(+1.63%)
Jan 07, 2015	31.41	31.57	30.90	31.06	16,681	-0.07(-0.23%)
Jan 06, 2015	31.59	31.82	30.77	31.13	45,286	-0.72(-2.27%)
Jan 05, 2015	33.03	33.03	31.76	31.85	33,872	-1.38(-4.15%)

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.