Indicators

GX MLP & Energy Infrastructure ETF (NY: MLPX )

49.78 +0.88 (+1.80%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.49	33.49	33.15	33.33	17,846	-0.13(-0.37%)
May 28, 2015	33.65	33.65	33.24	33.46	16,796	-0.25(-0.74%)
May 27, 2015	33.83	33.83	33.53	33.71	42,633	-0.04(-0.11%)
May 26, 2015	33.99	34.12	33.62	33.74	19,434	-0.52(-1.51%)
May 22, 2015	34.14	34.26	34.26	34.26	47,172	-0.13(-0.36%)
May 21, 2015	34.42	34.48	34.26	34.39	25,169	+0.13(+0.37%)
May 20, 2015	34.44	34.44	34.14	34.26	16,001	-0.14(-0.42%)
May 19, 2015	34.53	34.53	34.28	34.41	16,782	-0.18(-0.52%)
May 18, 2015	34.37	34.62	34.28	34.58	17,309	+0.11(+0.31%)
May 15, 2015	34.21	34.53	34.05	34.48	27,689	+0.18(+0.52%)
May 14, 2015	34.21	34.42	34.21	34.30	33,331	+0.07(+0.21%)
May 13, 2015	34.35	34.66	33.98	34.23	30,535	+0.20(+0.58%)
May 12, 2015	33.67	34.03	33.64	34.03	22,393	+0.20(+0.58%)
May 11, 2015	34.39	34.39	33.69	33.83	46,364	-0.45(-1.30%)
May 08, 2015	34.17	34.28	33.76	34.28	35,932	+0.39(+1.16%)
May 07, 2015	33.83	33.92	33.39	33.89	73,445	+0.02(+0.05%)
May 06, 2015	34.46	34.46	33.76	33.87	65,889	-0.48(-1.40%)
May 05, 2015	34.70	34.78	34.30	34.35	689,076	-0.18(-0.52%)
May 04, 2015	34.79	34.83	34.53	34.53	247,630	-0.17(-0.48%)

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.