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 (%)
Feb 27, 2015 25.34 25.42 25.25 25.25 9,215 -0.17(-0.66%)
Feb 26, 2015 25.36 25.60 25.35 25.42 3,452 -0.05(-0.21%)
Feb 25, 2015 25.68 25.68 25.34 25.47 22,830 -0.04(-0.16%)
Feb 24, 2015 25.28 25.64 25.28 25.51 12,598 +0.17(+0.67%)
Feb 23, 2015 25.65 25.65 25.27 25.34 16,734 -0.36(-1.40%)
Feb 20, 2015 25.55 25.70 25.33 25.70 46,929 +0.17(+0.67%)
Feb 19, 2015 25.50 25.55 25.48 25.53 738 +0.00(+0.00%)
Feb 18, 2015 25.43 25.53 25.06 25.53 5,875 +0.06(+0.24%)
Feb 17, 2015 25.70 25.70 25.45 25.47 3,712 -0.25(-0.97%)
Feb 13, 2015 25.57 25.72 25.72 25.72 3,300 +0.40(+1.58%)
Feb 12, 2015 24.86 25.37 24.85 25.32 20,262 +0.62(+2.51%)
Feb 11, 2015 24.22 24.70 24.22 24.70 3,899 +0.30(+1.23%)
Feb 10, 2015 24.24 24.40 24.05 24.40 5,173 -0.24(-0.97%)
Feb 09, 2015 24.82 24.88 24.55 24.64 9,143 -0.07(-0.28%)
Feb 06, 2015 24.60 24.76 24.50 24.71 15,641 +0.12(+0.47%)
Feb 05, 2015 24.25 24.68 24.24 24.59 5,386 +0.45(+1.84%)
Feb 04, 2015 24.40 24.40 24.14 24.15 4,731 -0.25(-1.02%)
Feb 03, 2015 23.90 24.42 23.90 24.40 3,898 +0.66(+2.79%)
Feb 02, 2015 23.40 23.74 23.40 23.74 9,840 +0.13(+0.53%)
Jan 30, 2015 23.58 23.75 23.32 23.61 8,494 +0.06(+0.25%)
Jan 29, 2015 23.40 23.55 23.27 23.55 7,454 -0.31(-1.30%)
Jan 28, 2015 23.73 23.99 23.73 23.86 5,724 +0.02(+0.08%)
Jan 27, 2015 23.01 23.86 23.01 23.84 23,305 -0.10(-0.42%)
Jan 26, 2015 23.20 23.94 23.20 23.94 12,257 +0.61(+2.62%)
Jan 23, 2015 23.15 23.33 23.15 23.33 2,143 -0.00(-0.00%)
Jan 22, 2015 22.72 23.36 22.72 23.33 14,294 +0.73(+3.23%)
Jan 21, 2015 22.18 22.60 22.18 22.60 10,400 +0.42(+1.89%)
Jan 20, 2015 21.82 22.18 21.82 22.18 5,765 +0.30(+1.37%)
Jan 16, 2015 21.42 21.88 21.42 21.88 2,804 +0.28(+1.30%)
Jan 15, 2015 21.61 21.63 21.53 21.60 9,255 -0.59(-2.64%)
Jan 14, 2015 22.00 22.43 21.81 22.19 15,911 -0.18(-0.82%)
Jan 13, 2015 23.85 23.85 22.04 22.37 12,862 -0.04(-0.20%)
Jan 12, 2015 22.74 22.74 22.29 22.41 15,260 -0.37(-1.64%)
Jan 09, 2015 22.60 22.86 22.60 22.79 7,411 +0.01(+0.03%)
Jan 08, 2015 22.51 22.89 22.51 22.78 31,939 +0.53(+2.39%)
Jan 07, 2015 21.94 22.26 21.87 22.25 11,648 +0.69(+3.20%)
Jan 06, 2015 22.66 22.66 21.09 21.56 46,426 -0.84(-3.75%)
Jan 05, 2015 23.16 23.16 22.05 22.40 59,694 -0.60(-2.61%)
Jan 02, 2015 22.92 23.04 22.45 23.00 83,470 +0.55(+2.45%)
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%)
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.