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 (%)
Dec 31, 2014 22.38 22.45 22.45 22.45 275,700 +0.07(+0.31%)
Dec 30, 2014 22.10 22.50 22.10 22.38 9,754 +0.15(+0.67%)
Dec 29, 2014 22.75 22.75 22.21 22.23 10,314 -0.15(-0.67%)
Dec 26, 2014 22.30 22.46 22.30 22.38 4,453 -0.04(-0.18%)
Dec 24, 2014 22.33 22.42 22.42 22.42 9,100 -0.02(-0.09%)
Dec 23, 2014 22.24 22.49 22.16 22.44 24,035 +0.45(+2.05%)
Dec 22, 2014 22.38 22.52 21.90 21.99 7,332 -0.22(-0.99%)
Dec 19, 2014 22.05 22.31 22.02 22.21 12,690 +0.23(+1.05%)
Dec 18, 2014 21.89 22.05 21.76 21.98 18,694 +0.73(+3.44%)
Dec 17, 2014 20.44 21.45 20.44 21.25 22,396 +1.00(+4.94%)
Dec 16, 2014 20.18 20.77 20.14 20.25 15,092 -0.25(-1.22%)
Dec 15, 2014 20.89 21.09 20.47 20.50 35,789 -0.46(-2.19%)
Dec 12, 2014 21.47 21.47 20.81 20.96 31,715 -0.83(-3.81%)
Dec 11, 2014 21.85 22.00 21.63 21.79 21,046 +0.28(+1.30%)
Dec 10, 2014 22.24 22.24 21.42 21.51 25,925 -1.21(-5.33%)
Dec 09, 2014 22.65 22.72 22.35 22.72 20,222 -0.12(-0.53%)
Dec 08, 2014 23.20 23.20 22.54 22.84 20,542 -0.41(-1.76%)
Dec 05, 2014 23.29 23.60 22.75 23.25 54,634 -0.06(-0.26%)
Dec 04, 2014 23.29 23.39 23.10 23.31 11,990 -0.06(-0.26%)
Dec 03, 2014 22.99 23.39 22.98 23.37 30,606 +0.43(+1.87%)
Dec 02, 2014 22.83 22.99 22.79 22.94 33,411 +0.46(+2.05%)
Dec 01, 2014 23.31 23.31 22.25 22.48 34,154 -0.91(-3.89%)
Nov 28, 2014 23.54 23.56 23.26 23.39 12,997 -0.20(-0.85%)
Nov 26, 2014 23.58 23.59 23.59 23.59 9,500 +0.15(+0.64%)
Nov 25, 2014 23.60 23.60 23.40 23.44 12,819 -0.06(-0.26%)
Nov 24, 2014 23.51 23.56 23.39 23.50 11,665 +0.19(+0.82%)
Nov 21, 2014 23.40 23.43 23.26 23.31 10,991 +0.37(+1.61%)
Nov 20, 2014 22.55 23.10 22.50 22.94 9,030 +0.19(+0.84%)
Nov 19, 2014 22.76 22.76 22.65 22.75 4,662 -0.04(-0.18%)
Nov 18, 2014 22.65 22.99 22.60 22.79 9,562 +0.51(+2.29%)
Nov 17, 2014 22.57 22.57 21.71 22.28 11,713 -0.25(-1.11%)
Nov 14, 2014 22.46 22.67 22.35 22.53 29,847 +0.07(+0.31%)
Nov 13, 2014 22.47 22.65 22.36 22.46 19,903 +0.14(+0.63%)
Nov 12, 2014 21.97 22.49 21.97 22.32 8,869 +0.28(+1.27%)
Nov 11, 2014 22.29 22.29 21.77 22.04 19,690 -0.08(-0.36%)
Nov 10, 2014 21.67 22.22 21.67 22.12 27,291 +0.36(+1.65%)
Nov 07, 2014 21.41 21.86 21.41 21.76 32,255 +0.25(+1.16%)
Nov 06, 2014 21.54 21.68 21.37 21.51 22,328 -0.03(-0.14%)
Nov 05, 2014 21.59 21.76 21.39 21.54 24,079 +0.18(+0.84%)
Nov 04, 2014 21.31 21.48 21.00 21.36 20,791 +0.03(+0.14%)
Nov 03, 2014 21.53 21.87 21.33 21.33 27,837 -0.26(-1.20%)
Oct 31, 2014 21.72 21.77 21.44 21.59 16,908 +0.45(+2.13%)
Oct 30, 2014 21.62 21.62 20.72 21.14 50,206 -0.71(-3.25%)
Oct 29, 2014 22.43 22.39 21.64 21.85 19,524 -0.54(-2.41%)
Oct 28, 2014 21.92 22.46 21.80 22.39 13,048 +0.66(+3.04%)
Oct 27, 2014 21.90 21.99 21.99 21.73 16,350 -0.26(-1.18%)
Oct 24, 2014 21.44 22.06 21.39 21.99 10,487 +0.69(+3.24%)
Oct 23, 2014 21.58 21.68 21.27 21.30 8,701 +0.28(+1.33%)
Oct 22, 2014 21.59 21.86 20.86 21.02 15,895 -0.69(-3.17%)
Oct 21, 2014 20.47 21.71 20.45 21.71 28,355 +1.40(+6.89%)
Oct 20, 2014 19.20 20.51 19.20 20.31 25,571 +0.55(+2.78%)
Oct 17, 2014 19.48 20.36 19.38 19.76 25,299 +0.86(+4.55%)
Oct 16, 2014 17.65 19.21 17.65 18.90 55,203 +0.12(+0.64%)
Oct 15, 2014 18.64 18.87 17.52 18.78 55,646 -0.20(-1.05%)
Oct 14, 2014 19.00 19.34 18.51 18.98 36,456 +0.05(+0.26%)
Oct 13, 2014 20.07 20.12 18.89 18.93 61,527 -1.18(-5.87%)
Oct 10, 2014 21.03 21.03 20.10 20.11 32,680 -0.81(-3.87%)
Oct 09, 2014 21.91 21.91 20.85 20.92 27,841 -1.19(-5.38%)
Oct 08, 2014 22.00 22.11 21.15 22.11 12,631 +0.33(+1.52%)
Oct 07, 2014 22.40 22.44 21.45 21.78 58,635 -0.69(-3.07%)
Oct 06, 2014 22.55 22.56 22.36 22.47 14,028 +0.14(+0.63%)
Oct 03, 2014 21.85 22.42 21.85 22.33 15,649 +0.69(+3.19%)
Oct 02, 2014 21.57 21.64 20.75 21.64 171,706 +0.12(+0.56%)
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.