Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

GX MLP ETF (NY: MLPA )

47.99 -0.17 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2013 3.075 3.075 3.042 3.046 151,513 -0.03(-0.82%)
Aug 29, 2013 3.077 3.077 3.065 3.071 91,028 -0.00(-0.07%)
Aug 28, 2013 3.063 3.076 3.063 3.073 50,946 +0.01(+0.45%)
Aug 27, 2013 3.053 3.069 3.049 3.059 111,447 -0.00(-0.06%)
Aug 26, 2013 3.073 3.082 3.061 3.061 97,494 -0.02(-0.69%)
Aug 23, 2013 3.078 3.084 3.077 3.082 27,051 +0.01(+0.33%)
Aug 22, 2013 3.064 3.084 3.007 3.072 74,464 +0.01(+0.24%)
Aug 21, 2013 3.048 3.069 3.048 3.065 78,339 +0.01(+0.32%)
Aug 20, 2013 3.036 3.055 3.022 3.055 98,162 +0.03(+1.02%)
Aug 19, 2013 3.040 3.040 3.024 3.024 110,292 -0.01(-0.25%)
Aug 16, 2013 3.053 3.053 3.032 3.032 260,697 -0.02(-0.76%)
Aug 15, 2013 3.036 3.057 3.036 3.055 93,214 +0.00(+0.00%)
Aug 14, 2013 3.040 3.055 3.030 3.055 26,657 -0.00(-0.00%)
Aug 13, 2013 3.069 3.071 3.040 3.055 119,447 -0.02(-0.50%)
Aug 12, 2013 3.085 3.085 3.069 3.071 117,265 -0.00(-0.13%)
Aug 09, 2013 3.082 3.090 3.075 3.075 103,763 +0.22(+7.52%)
Aug 08, 2013 2.876 2.876 2.856 2.860 225,290 -0.01(-0.19%)
Aug 07, 2013 2.877 2.877 2.844 2.865 51,668 -0.02(-0.68%)
Aug 06, 2013 2.854 2.893 2.854 2.884 239,056 +0.02(+0.56%)
Aug 05, 2013 2.868 2.879 2.858 2.868 122,500 +0.00(+0.06%)
Aug 02, 2013 2.879 2.881 2.867 2.867 69,159 -0.00(-0.06%)
Aug 01, 2013 2.890 2.897 2.868 2.868 654,922 -0.00(-0.12%)
Jul 31, 2013 2.888 2.888 2.870 2.872 416,408 -0.01(-0.49%)
Jul 30, 2013 2.900 2.902 2.870 2.886 126,518 -0.00(-0.12%)
Jul 29, 2013 2.909 2.909 2.882 2.890 70,995 -0.02(-0.61%)
Jul 26, 2013 2.890 2.907 2.883 2.907 167,411 +0.01(+0.37%)
Jul 25, 2013 2.895 2.900 2.892 2.897 66,605 +0.00(+0.06%)
Jul 24, 2013 2.911 2.911 2.884 2.895 178,413 -0.02(-0.61%)
Jul 23, 2013 2.929 2.929 2.898 2.913 201,504 -0.00(-0.12%)
Jul 22, 2013 2.914 2.920 2.907 2.916 268,477 +0.01(+0.24%)
Jul 19, 2013 2.909 2.909 2.898 2.909 493,524 +0.01(+0.18%)
Jul 18, 2013 2.925 2.929 2.904 2.904 173,791 -0.01(-0.30%)
Jul 17, 2013 2.925 2.925 2.909 2.913 102,297 -0.01(-0.21%)
Jul 16, 2013 2.955 2.955 2.904 2.919 195,525 -0.03(-0.99%)
Jul 15, 2013 2.953 2.953 2.923 2.948 705,704 +0.01(+0.30%)
Jul 12, 2013 2.929 2.946 2.911 2.939 152,700 +0.01(+0.48%)
Jul 11, 2013 2.913 2.927 2.904 2.925 134,826 +0.03(+0.98%)
Jul 10, 2013 2.898 2.898 2.888 2.897 220,656 +0.01(+0.31%)
Jul 09, 2013 2.886 2.895 2.877 2.888 312,516 -0.00(-0.06%)
Jul 08, 2013 2.888 2.890 2.868 2.890 452,632 +0.02(+0.62%)
Jul 05, 2013 2.897 2.897 2.843 2.872 103,897 +0.00(+0.13%)
Jul 03, 2013 2.879 2.879 2.861 2.868 66,797 -0.01(-0.31%)
Jul 02, 2013 2.891 2.898 2.875 2.877 276,066 -0.02(-0.55%)
Jul 01, 2013 2.902 2.902 2.879 2.893 150,016 +0.01(+0.37%)
Jun 28, 2013 2.868 2.883 2.858 2.883 105,903 +0.04(+1.50%)
Jun 26, 2013 2.817 2.842 2.817 2.840 64,412 +0.03(+1.07%)
Jun 25, 2013 2.783 2.810 2.773 2.810 108,661 +0.03(+1.19%)
Jun 24, 2013 2.780 2.780 2.753 2.777 166,060 -0.00(-0.17%)
Jun 21, 2013 2.805 2.810 2.755 2.782 234,609 -0.01(-0.32%)
Jun 20, 2013 2.826 2.826 2.773 2.791 137,312 -0.05(-1.60%)
Jun 19, 2013 2.847 2.851 2.836 2.836 45,463 -0.00(-0.09%)
Jun 18, 2013 2.835 2.848 2.833 2.838 257,739 -0.01(-0.19%)
Jun 17, 2013 2.833 2.845 2.831 2.844 244,725 +0.01(+0.50%)
Jun 14, 2013 2.810 2.831 2.810 2.829 107,542 +0.02(+0.76%)
Jun 13, 2013 2.803 2.812 2.790 2.808 87,135 +0.01(+0.19%)
Jun 12, 2013 2.808 2.815 2.796 2.803 420,070 -0.00(-0.11%)
Jun 11, 2013 2.815 2.821 2.803 2.806 91,944 -0.03(-0.89%)
Jun 10, 2013 2.826 2.831 2.814 2.831 49,713 +0.01(+0.38%)
Jun 07, 2013 2.812 2.829 2.801 2.821 108,423 +0.02(+0.89%)
Jun 06, 2013 2.769 2.798 2.766 2.796 98,183 +0.03(+1.22%)
Jun 05, 2013 2.789 2.789 2.757 2.762 125,111 -0.04(-1.26%)
Jun 04, 2013 2.810 2.822 2.794 2.798 79,212 -0.02(-0.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.