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 28, 2017 14.10 14.10 13.76 14.00 19,960 -0.07(-0.50%)
Feb 27, 2017 13.82 14.07 13.82 14.07 19,835 +0.18(+1.30%)
Feb 24, 2017 14.00 14.00 13.15 13.89 64,444 -0.17(-1.21%)
Feb 23, 2017 14.11 14.23 13.90 14.06 32,626 +0.08(+0.57%)
Feb 22, 2017 13.85 14.16 13.80 13.98 87,859 -0.05(-0.36%)
Feb 21, 2017 13.90 14.22 13.89 14.03 131,501 +0.13(+0.94%)
Feb 17, 2017 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 16, 2017 14.10 14.20 13.87 13.90 276,668 -0.21(-1.49%)
Feb 15, 2017 13.90 14.27 13.88 14.11 324,324 +0.21(+1.51%)
Feb 14, 2017 13.70 13.91 13.50 13.90 117,357 +0.20(+1.46%)
Feb 13, 2017 13.70 14.01 13.70 13.70 77,871 -0.06(-0.44%)
Feb 10, 2017 13.67 13.85 13.65 13.76 29,520 +0.16(+1.18%)
Feb 09, 2017 13.55 13.61 13.48 13.60 7,557 +0.10(+0.74%)
Feb 08, 2017 13.48 13.52 13.30 13.50 9,764 +0.05(+0.36%)
Feb 07, 2017 13.35 13.51 13.35 13.45 12,205 +0.04(+0.31%)
Feb 06, 2017 13.45 13.50 13.29 13.41 29,270 +0.04(+0.30%)
Feb 03, 2017 13.43 13.52 13.37 13.37 21,911 +0.17(+1.29%)
Feb 02, 2017 13.10 13.24 13.10 13.20 8,959 +0.07(+0.52%)
Feb 01, 2017 12.96 13.28 12.96 13.13 8,014 +0.22(+1.70%)
Jan 31, 2017 12.74 12.91 12.74 12.91 8,671 +0.17(+1.35%)
Jan 30, 2017 13.00 13.00 12.67 12.74 8,794 -0.30(-2.30%)
Jan 27, 2017 13.05 13.07 12.90 13.04 16,361 -0.01(-0.09%)
Jan 26, 2017 12.89 13.08 12.89 13.05 22,692 +0.26(+2.05%)
Jan 25, 2017 12.82 12.89 12.79 12.79 18,428 -0.03(-0.23%)
Jan 24, 2017 12.54 12.82 12.51 12.82 11,523 +0.33(+2.64%)
Jan 23, 2017 12.50 12.60 12.46 12.49 6,219 +0.10(+0.81%)
Jan 20, 2017 12.40 12.46 12.39 12.39 2,815 +0.04(+0.30%)
Jan 19, 2017 12.33 12.35 12.22 12.35 14,917 -0.03(-0.25%)
Jan 18, 2017 12.25 12.42 12.15 12.38 86,505 +0.09(+0.76%)
Jan 17, 2017 12.48 12.48 12.27 12.29 12,872 -0.19(-1.54%)
Jan 13, 2017 12.48 12.48 12.48 0 -0.07(-0.54%)
Jan 12, 2017 12.53 12.66 12.47 12.55 17,079 -0.03(-0.24%)
Jan 11, 2017 12.52 12.58 12.49 12.58 3,782 +0.03(+0.24%)
Jan 10, 2017 12.62 12.65 12.55 12.55 45,399 -0.15(-1.16%)
Jan 09, 2017 12.84 12.90 12.62 12.70 20,759 -0.10(-0.80%)
Jan 06, 2017 12.63 12.91 12.58 12.80 48,192 +0.22(+1.75%)
Jan 05, 2017 12.63 12.63 12.20 12.58 57,690 +0.01(+0.06%)
Jan 04, 2017 12.01 12.71 11.87 12.57 51,568 +0.70(+5.89%)
Jan 03, 2017 11.66 11.92 11.61 11.87 95,322 +0.41(+3.61%)
Dec 30, 2016 11.46 11.46 11.46 0 +0.04(+0.35%)
Dec 29, 2016 11.55 11.56 11.30 11.42 57,608 -0.09(-0.78%)
Dec 28, 2016 11.61 11.69 11.41 11.51 47,858 -0.17(-1.45%)
Dec 27, 2016 11.64 11.75 11.60 11.68 67,104 -0.02(-0.18%)
Dec 23, 2016 11.70 11.70 11.70 0 -0.05(-0.42%)
Dec 22, 2016 11.78 11.81 11.60 11.75 12,962 -0.03(-0.25%)
Dec 21, 2016 11.94 11.94 11.72 11.78 7,849 -0.08(-0.67%)
Dec 20, 2016 11.85 11.98 11.85 11.86 17,856 +0.16(+1.37%)
Dec 19, 2016 11.78 11.90 11.60 11.70 110,652 -0.18(-1.52%)
Dec 16, 2016 11.38 12.04 11.38 11.88 68,809 +0.08(+0.65%)
Dec 15, 2016 11.75 11.89 11.75 11.80 5,272 +0.16(+1.38%)
Dec 14, 2016 12.10 12.10 11.64 11.64 51,455 -0.46(-3.79%)
Dec 13, 2016 12.23 12.24 12.00 12.10 27,225 -0.15(-1.22%)
Dec 12, 2016 12.74 12.78 12.20 12.25 65,261 -0.38(-3.01%)
Dec 09, 2016 12.29 12.79 12.29 12.63 20,230 -0.10(-0.79%)
Dec 08, 2016 12.23 12.80 12.23 12.73 85,099 +0.49(+4.00%)
Dec 07, 2016 11.65 12.30 11.65 12.24 64,705 +0.44(+3.73%)
Dec 06, 2016 11.64 11.80 11.46 11.80 74,700 +0.28(+2.41%)
Dec 05, 2016 11.42 11.61 11.42 11.52 14,011 +0.14(+1.24%)
Dec 02, 2016 11.47 11.60 11.32 11.38 32,142 -0.31(-2.69%)
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.