Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 16.69 16.69 16.08 16.18 112,222 -0.30(-1.82%)
Oct 29, 2015 16.11 16.64 16.11 16.48 56,884 +0.16(+0.97%)
Oct 28, 2015 16.73 16.73 15.84 16.32 91,186 +0.00(+0.02%)
Oct 27, 2015 16.52 16.61 16.03 16.32 77,954 -0.25(-1.51%)
Oct 26, 2015 16.60 16.72 16.27 16.57 58,466 -0.08(-0.48%)
Oct 23, 2015 16.98 16.98 16.51 16.65 84,945 +0.29(+1.77%)
Oct 22, 2015 16.12 16.56 16.06 16.36 149,071 +0.46(+2.89%)
Oct 21, 2015 16.25 16.34 15.90 15.90 105,655 -0.22(-1.36%)
Oct 20, 2015 16.23 16.50 16.12 16.12 166,434 -0.08(-0.49%)
Oct 19, 2015 16.32 16.39 16.20 16.20 41,853 -0.37(-2.23%)
Oct 16, 2015 16.31 16.68 16.30 16.57 22,806 +0.11(+0.67%)
Oct 15, 2015 15.96 16.49 15.77 16.46 49,188 +0.43(+2.68%)
Oct 14, 2015 15.82 16.50 15.33 16.03 94,308 -0.14(-0.87%)
Oct 13, 2015 16.29 16.60 15.66 16.17 141,677 -0.31(-1.88%)
Oct 12, 2015 16.90 16.90 16.33 16.48 19,783 -0.56(-3.29%)
Oct 09, 2015 16.89 17.18 16.60 17.04 16,725 +0.49(+2.96%)
Oct 08, 2015 16.56 16.91 16.36 16.55 70,983 -0.16(-0.96%)
Oct 07, 2015 16.68 16.87 16.38 16.71 37,223 +0.49(+3.02%)
Oct 06, 2015 16.58 16.58 16.07 16.22 31,398 -0.30(-1.82%)
Oct 05, 2015 15.59 16.52 15.47 16.52 81,620 +1.29(+8.47%)
Oct 02, 2015 14.93 15.38 14.45 15.23 22,884 +0.33(+2.23%)
Oct 01, 2015 14.03 15.00 14.03 14.90 13,609 +0.01(+0.05%)
Sep 30, 2015 14.25 15.00 14.25 14.89 37,041 +0.67(+4.69%)
Sep 29, 2015 14.78 14.78 13.98 14.22 39,525 -0.65(-4.34%)
Sep 28, 2015 15.80 15.80 14.65 14.87 45,500 -0.96(-6.07%)
Sep 25, 2015 16.40 16.40 15.80 15.83 27,360 -0.24(-1.49%)
Sep 24, 2015 16.39 16.39 15.67 16.07 15,621 -0.36(-2.20%)
Sep 23, 2015 16.77 16.86 16.37 16.43 25,110 -0.45(-2.67%)
Sep 22, 2015 17.24 17.24 16.60 16.88 17,519 -0.35(-2.03%)
Sep 21, 2015 17.50 17.50 17.06 17.23 45,277 +0.13(+0.76%)
Sep 18, 2015 17.38 17.38 16.95 17.10 12,348 -0.60(-3.39%)
Sep 17, 2015 17.38 18.23 17.35 17.70 38,763 +0.40(+2.31%)
Sep 16, 2015 17.26 17.36 16.86 17.30 22,769 +0.04(+0.24%)
Sep 15, 2015 16.86 17.26 16.69 17.26 10,849 +0.76(+4.60%)
Sep 14, 2015 16.44 16.67 16.40 16.50 56,043 -0.12(-0.72%)
Sep 11, 2015 16.60 16.67 16.40 16.62 16,995 -0.05(-0.30%)
Sep 10, 2015 16.70 17.01 16.65 16.67 27,607 -0.69(-3.97%)
Sep 09, 2015 18.29 18.46 17.23 17.36 54,896 -0.61(-3.39%)
Sep 08, 2015 18.10 18.10 17.31 17.97 33,368 +0.74(+4.29%)
Sep 04, 2015 17.05 17.23 17.23 17.23 13,900 -0.23(-1.32%)
Sep 03, 2015 17.01 17.96 17.01 17.46 27,030 +0.42(+2.46%)
Sep 02, 2015 17.53 17.53 16.73 17.04 24,612 +0.02(+0.12%)
Sep 01, 2015 17.81 17.81 16.98 17.02 47,617 -1.26(-6.87%)
Aug 31, 2015 18.89 18.89 18.13 18.28 4,385 -0.51(-2.73%)
Aug 28, 2015 18.70 19.27 18.64 18.79 13,294 -0.16(-0.84%)
Aug 27, 2015 17.90 19.33 17.90 18.95 19,561 +1.11(+6.22%)
Aug 26, 2015 17.15 17.84 17.00 17.84 11,692 +1.04(+6.22%)
Aug 25, 2015 17.37 18.00 16.54 16.80 83,049 +0.16(+0.93%)
Aug 24, 2015 17.49 17.75 15.12 16.64 47,962 -1.25(-6.99%)
Aug 21, 2015 18.49 18.72 17.50 17.89 40,364 -0.74(-3.97%)
Aug 20, 2015 19.72 19.73 18.29 18.63 63,435 -1.51(-7.50%)
Aug 19, 2015 20.26 20.43 20.00 20.14 29,981 -0.52(-2.49%)
Aug 18, 2015 21.26 21.26 20.47 20.66 15,591 -0.61(-2.85%)
Aug 17, 2015 21.30 21.36 21.00 21.26 24,515 -0.25(-1.16%)
Aug 14, 2015 21.32 21.71 21.30 21.51 7,955 +0.20(+0.94%)
Aug 13, 2015 21.15 21.44 21.00 21.31 34,046 -0.12(-0.56%)
Aug 12, 2015 21.10 21.48 20.08 21.43 50,724 +0.12(+0.56%)
Aug 11, 2015 22.03 22.03 21.11 21.31 33,037 -0.83(-3.75%)
Aug 10, 2015 21.48 22.28 21.48 22.14 34,614 +0.49(+2.28%)
Aug 07, 2015 21.72 21.73 21.06 21.65 25,838 +0.13(+0.59%)
Aug 06, 2015 22.26 22.39 21.21 21.52 28,001 -0.82(-3.67%)
Aug 05, 2015 22.72 22.72 22.24 22.34 2,836 -0.16(-0.71%)
Aug 04, 2015 22.20 22.56 22.20 22.50 2,911 +0.30(+1.35%)
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.