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 (%)
Jul 31, 2015 22.61 23.06 22.56 22.61 13,041 -0.05(-0.22%)
Jul 30, 2015 21.55 22.75 21.55 22.66 47,502 +0.06(+0.27%)
Jul 29, 2015 22.18 22.76 22.17 22.60 14,219 +0.37(+1.66%)
Jul 28, 2015 22.37 22.38 21.73 22.23 13,183 +0.47(+2.16%)
Jul 27, 2015 22.25 22.25 21.56 21.76 24,072 -0.54(-2.42%)
Jul 24, 2015 23.01 23.07 22.06 22.30 14,286 -0.77(-3.34%)
Jul 23, 2015 23.98 23.98 22.96 23.07 47,361 -0.77(-3.23%)
Jul 22, 2015 24.36 24.36 23.73 23.84 16,912 -0.63(-2.57%)
Jul 21, 2015 24.00 24.47 24.00 24.47 42,045 +0.28(+1.16%)
Jul 20, 2015 24.63 24.64 24.19 24.19 16,267 -0.22(-0.91%)
Jul 17, 2015 24.33 24.41 24.07 24.41 9,120 -0.11(-0.43%)
Jul 16, 2015 24.51 24.52 24.39 24.52 2,321 +0.32(+1.34%)
Jul 15, 2015 24.09 24.40 24.02 24.19 22,940 -0.02(-0.08%)
Jul 14, 2015 23.62 24.24 23.62 24.21 2,553 +0.53(+2.24%)
Jul 13, 2015 23.12 24.28 23.12 23.68 36,198 +0.62(+2.69%)
Jul 10, 2015 23.08 23.16 22.77 23.06 20,018 +0.51(+2.26%)
Jul 09, 2015 23.01 23.25 22.39 22.55 48,869 +0.21(+0.96%)
Jul 08, 2015 22.75 22.99 22.27 22.34 19,552 -0.84(-3.65%)
Jul 07, 2015 23.50 23.50 22.40 23.18 69,277 -0.39(-1.65%)
Jul 06, 2015 24.16 24.53 23.25 23.57 56,809 -0.93(-3.80%)
Jul 02, 2015 24.01 24.50 24.50 24.50 39,100 +0.48(+2.00%)
Jul 01, 2015 24.35 24.37 23.80 24.02 22,070 +0.20(+0.84%)
Jun 30, 2015 23.63 23.97 23.44 23.82 23,971 +0.30(+1.28%)
Jun 29, 2015 24.52 24.53 23.50 23.52 52,139 -0.98(-4.00%)
Jun 26, 2015 24.47 24.47 24.40 24.50 7,477 +0.05(+0.20%)
Jun 25, 2015 24.63 24.78 24.40 24.45 5,695 -0.07(-0.29%)
Jun 24, 2015 24.99 25.05 24.45 24.52 15,884 -0.55(-2.19%)
Jun 23, 2015 25.04 25.08 24.88 25.07 10,921 +0.07(+0.30%)
Jun 22, 2015 25.44 25.44 24.75 25.00 33,879 +0.02(+0.06%)
Jun 19, 2015 24.89 25.18 24.81 24.98 19,190 +0.02(+0.08%)
Jun 18, 2015 24.58 25.23 24.58 24.96 26,503 +0.37(+1.50%)
Jun 17, 2015 24.70 24.78 24.32 24.59 45,404 -0.12(-0.49%)
Jun 16, 2015 24.73 24.90 24.56 24.71 11,850 -0.15(-0.60%)
Jun 15, 2015 24.46 24.90 24.45 24.86 26,898 +0.10(+0.40%)
Jun 12, 2015 24.93 24.95 24.68 24.76 17,283 -0.24(-0.96%)
Jun 11, 2015 24.87 25.16 24.82 25.00 20,348 +0.26(+1.05%)
Jun 10, 2015 24.76 25.72 24.50 24.74 29,354 -0.06(-0.24%)
Jun 09, 2015 25.44 26.04 24.75 24.80 99,427 -0.66(-2.59%)
Jun 08, 2015 26.04 26.05 25.28 25.46 42,164 -0.58(-2.23%)
Jun 05, 2015 25.86 26.04 25.86 26.04 16,303 +0.17(+0.67%)
Jun 04, 2015 26.31 26.31 25.63 25.87 34,956 -0.36(-1.38%)
Jun 03, 2015 26.18 26.33 26.12 26.23 24,304 +0.26(+1.00%)
Jun 02, 2015 26.08 26.24 25.72 25.97 47,132 -0.19(-0.73%)
Jun 01, 2015 26.49 26.74 26.06 26.16 45,883 -0.17(-0.65%)
May 29, 2015 26.44 26.44 26.17 26.33 19,880 -0.01(-0.04%)
May 28, 2015 25.90 26.34 25.82 26.34 8,953 +0.26(+1.00%)
May 27, 2015 25.92 26.08 25.81 26.08 15,794 +0.38(+1.48%)
May 26, 2015 26.25 26.25 25.62 25.70 13,700 -0.30(-1.15%)
May 22, 2015 26.06 26.00 26.00 26.00 16,100 +0.07(+0.27%)
May 21, 2015 26.10 26.10 25.90 25.93 15,227 +0.01(+0.04%)
May 20, 2015 25.85 26.03 25.85 25.92 16,856 +0.21(+0.82%)
May 19, 2015 26.00 27.00 25.65 25.71 43,337 -0.18(-0.70%)
May 18, 2015 25.90 26.87 25.75 25.89 61,651 +0.07(+0.27%)
May 15, 2015 25.70 27.00 25.67 25.82 8,470 +0.10(+0.39%)
May 14, 2015 25.50 25.82 25.49 25.72 61,877 +0.51(+2.02%)
May 13, 2015 25.42 25.52 25.21 25.21 5,052 +0.18(+0.72%)
May 12, 2015 25.20 25.25 24.26 25.03 27,103 -0.17(-0.67%)
May 11, 2015 25.60 25.60 25.19 25.20 7,074 -0.36(-1.39%)
May 08, 2015 25.53 25.88 25.50 25.56 33,679 +0.14(+0.55%)
May 07, 2015 25.65 25.67 25.05 25.41 17,398 -0.01(-0.02%)
May 06, 2015 26.11 26.14 25.26 25.42 9,464 -0.46(-1.77%)
May 05, 2015 26.50 26.74 25.85 25.88 21,550 -0.50(-1.91%)
May 04, 2015 25.95 26.43 25.95 26.38 8,861 +0.67(+2.62%)
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.