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 (%)
Mar 31, 2015 23.93 24.02 23.93 23.95 2,031 -0.02(-0.08%)
Mar 30, 2015 23.55 24.08 23.55 23.97 23,559 +0.37(+1.57%)
Mar 27, 2015 23.45 23.60 23.30 23.60 4,855 +0.15(+0.65%)
Mar 26, 2015 23.22 23.50 23.22 23.45 4,649 -0.10(-0.43%)
Mar 25, 2015 23.89 23.89 23.55 23.55 3,886 -0.29(-1.22%)
Mar 24, 2015 23.80 23.96 23.67 23.84 5,483 -0.17(-0.70%)
Mar 23, 2015 24.04 24.05 23.74 24.01 4,114 -0.00(-0.00%)
Mar 20, 2015 23.58 24.01 23.58 24.01 6,782 +0.42(+1.76%)
Mar 19, 2015 23.55 23.62 23.33 23.59 14,960 -0.16(-0.65%)
Mar 18, 2015 23.20 23.81 22.12 23.75 15,171 +0.36(+1.54%)
Mar 17, 2015 23.40 23.40 23.09 23.39 12,679 -0.04(-0.17%)
Mar 16, 2015 23.40 23.52 23.37 23.43 1,862 +0.03(+0.13%)
Mar 13, 2015 23.73 23.73 23.28 23.40 19,734 -0.36(-1.52%)
Mar 12, 2015 23.68 23.91 23.68 23.76 3,837 +0.27(+1.15%)
Mar 11, 2015 23.75 23.75 23.25 23.49 16,305 -0.87(-3.57%)
Mar 10, 2015 24.87 24.87 24.11 24.36 47,593 -0.45(-1.81%)
Mar 09, 2015 25.47 25.47 24.77 24.81 36,154 -0.20(-0.80%)
Mar 06, 2015 25.48 25.48 24.80 25.01 11,587 -0.45(-1.77%)
Mar 05, 2015 25.38 25.94 25.37 25.46 22,599 +0.18(+0.71%)
Mar 04, 2015 25.00 25.31 25.04 25.28 4,936 +0.24(+0.94%)
Mar 03, 2015 25.15 25.46 24.72 25.04 56,240 -0.42(-1.63%)
Mar 02, 2015 25.36 25.46 25.34 25.46 6,232 +0.21(+0.83%)
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%)
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.