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 (%)
Apr 30, 2015 25.67 25.67 25.40 25.42 3,461 -0.21(-0.82%)
Apr 29, 2015 25.60 25.69 25.50 25.63 9,098 +0.13(+0.51%)
Apr 28, 2015 25.68 25.68 25.32 25.50 5,816 -0.14(-0.55%)
Apr 27, 2015 25.75 25.75 25.59 25.64 10,590 -0.03(-0.11%)
Apr 24, 2015 25.54 25.69 25.45 25.67 11,179 +0.28(+1.11%)
Apr 23, 2015 25.31 25.55 25.31 25.39 16,867 +0.08(+0.30%)
Apr 22, 2015 25.35 25.35 25.03 25.31 3,848 +0.19(+0.76%)
Apr 21, 2015 25.38 25.45 25.11 25.12 5,133 -0.26(-1.02%)
Apr 20, 2015 25.47 25.55 25.22 25.38 20,218 +0.22(+0.87%)
Apr 17, 2015 25.07 25.16 24.94 25.16 15,340 -0.27(-1.06%)
Apr 16, 2015 24.68 25.46 24.68 25.43 32,367 +0.56(+2.25%)
Apr 15, 2015 24.72 24.87 24.61 24.87 6,632 +0.42(+1.72%)
Apr 14, 2015 24.45 24.45 24.45 24.45 468 +0.18(+0.74%)
Apr 13, 2015 24.55 24.58 24.27 24.27 7,059 -0.09(-0.37%)
Apr 10, 2015 24.07 24.48 24.07 24.36 5,107 +0.29(+1.20%)
Apr 09, 2015 24.25 24.30 23.89 24.07 10,979 -0.12(-0.49%)
Apr 08, 2015 24.30 24.33 24.05 24.19 7,477 +0.04(+0.16%)
Apr 07, 2015 24.24 24.40 24.15 24.15 4,784 +0.00(+0.00%)
Apr 06, 2015 24.05 24.49 24.00 24.15 17,564 +0.00(+0.00%)
Apr 02, 2015 24.52 24.15 24.15 24.15 17,000 -0.19(-0.78%)
Apr 01, 2015 24.38 24.46 24.21 24.34 9,873 +0.39(+1.63%)
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%)
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.