Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Dec 31, 2014 6.136 6.105 6.105 6.105 10,303,493 -0.04(-0.62%)
Dec 30, 2014 6.132 6.171 6.105 6.143 12,022,932 +0.00(+0.00%)
Dec 29, 2014 6.098 6.164 6.087 6.143 8,823,149 +0.04(+0.63%)
Dec 26, 2014 6.119 6.122 6.080 6.105 6,280,791 -0.01(-0.17%)
Dec 24, 2014 6.101 6.115 6.115 6.115 6,675,272 +0.00(+0.06%)
Dec 23, 2014 6.087 6.125 6.042 6.112 14,886,397 +0.05(+0.75%)
Dec 22, 2014 6.021 6.066 5.962 6.066 21,021,462 +0.00(+0.06%)
Dec 19, 2014 6.073 6.086 5.993 6.063 21,892,362 -0.00(-0.06%)
Dec 18, 2014 6.160 6.209 5.948 6.066 30,560,254 +0.06(+0.99%)
Dec 17, 2014 5.829 6.021 5.829 6.007 48,447,328 +0.18(+3.11%)
Dec 16, 2014 5.700 5.913 5.578 5.826 33,753,776 +0.08(+1.33%)
Dec 15, 2014 5.889 5.923 5.707 5.749 23,835,598 -0.11(-1.84%)
Dec 12, 2014 5.836 5.902 5.784 5.857 21,920,132 -0.05(-0.77%)
Dec 11, 2014 5.889 6.021 5.854 5.902 18,201,768 +0.01(+0.18%)
Dec 10, 2014 6.004 6.014 5.875 5.892 29,023,810 -0.18(-3.04%)
Dec 09, 2014 5.997 6.080 5.955 6.077 29,684,722 +0.05(+0.75%)
Dec 08, 2014 6.202 6.230 6.004 6.031 22,831,170 -0.23(-3.67%)
Dec 05, 2014 6.321 6.342 6.251 6.261 11,032,923 -0.06(-0.88%)
Dec 04, 2014 6.268 6.347 6.244 6.317 8,251,864 +0.03(+0.50%)
Dec 03, 2014 6.230 6.328 6.230 6.286 12,211,768 +0.07(+1.06%)
Dec 02, 2014 6.115 6.268 6.080 6.220 18,032,552 +0.10(+1.65%)
Dec 01, 2014 6.272 6.272 6.059 6.119 25,164,582 -0.19(-2.98%)
Nov 28, 2014 6.450 6.477 6.296 6.307 16,278,791 -0.22(-3.42%)
Nov 26, 2014 6.491 6.530 6.530 6.530 10,434,077 +0.06(+0.92%)
Nov 25, 2014 6.516 6.530 6.467 6.470 9,393,284 -0.02(-0.27%)
Nov 24, 2014 6.554 6.561 6.474 6.488 11,815,513 -0.04(-0.64%)
Nov 21, 2014 6.603 6.648 6.526 6.530 23,448,324 -0.04(-0.64%)
Nov 20, 2014 6.551 6.589 6.533 6.571 11,646,228 +0.01(+0.21%)
Nov 19, 2014 6.505 6.558 6.505 6.558 10,881,213 +0.04(+0.64%)
Nov 18, 2014 6.495 6.530 6.470 6.516 14,771,136 +0.03(+0.48%)
Nov 17, 2014 6.432 6.484 6.408 6.484 12,844,959 +0.05(+0.76%)
Nov 14, 2014 6.373 6.436 6.362 6.436 11,275,866 +0.08(+1.21%)
Nov 13, 2014 6.408 6.429 6.335 6.359 11,145,317 -0.05(-0.82%)
Nov 12, 2014 6.383 6.411 6.359 6.411 8,058,017 +0.02(+0.33%)
Nov 11, 2014 6.404 6.432 6.355 6.390 9,837,791 -0.01(-0.16%)
Nov 10, 2014 6.446 6.470 6.394 6.401 7,842,634 -0.02(-0.38%)
Nov 07, 2014 6.376 6.446 6.328 6.425 8,686,642 +0.09(+1.37%)
Nov 06, 2014 6.355 6.373 6.296 6.338 8,530,871 +0.40(+6.78%)
Nov 05, 2014 5.920 5.948 5.886 5.936 12,841,650 +0.04(+0.76%)
Nov 04, 2014 5.990 6.022 5.875 5.891 11,299,991 -0.07(-1.19%)
Nov 03, 2014 6.083 6.083 5.961 5.961 16,216,794 -0.01(-0.11%)
Oct 31, 2014 5.997 6.006 5.932 5.968 15,645,425 +0.01(+0.11%)
Oct 30, 2014 6.029 6.030 5.955 5.961 10,693,328 -0.07(-1.12%)
Oct 29, 2014 6.032 6.045 5.971 6.029 12,185,422 +0.01(+0.11%)
Oct 28, 2014 6.026 6.040 5.990 6.022 10,685,532 +0.01(+0.21%)
Oct 27, 2014 5.997 6.026 6.026 6.009 14,679,549 -0.02(-0.27%)
Oct 24, 2014 6.000 6.045 5.987 6.026 11,829,163 +0.02(+0.37%)
Oct 23, 2014 5.993 6.032 5.987 6.003 11,165,030 +0.05(+0.81%)
Oct 22, 2014 6.006 6.051 5.948 5.955 14,901,773 -0.05(-0.86%)
Oct 21, 2014 5.971 6.032 5.942 6.006 18,463,192 +0.07(+1.14%)
Oct 20, 2014 5.916 5.952 5.859 5.939 16,382,092 +0.03(+0.49%)
Oct 17, 2014 5.958 5.977 5.806 5.910 27,558,386 +0.02(+0.27%)
Oct 16, 2014 5.698 5.942 5.653 5.894 41,195,824 +0.17(+2.92%)
Oct 15, 2014 5.566 5.740 5.380 5.727 48,053,988 +0.16(+2.89%)
Oct 14, 2014 5.637 5.669 5.341 5.566 46,444,420 +0.01(+0.12%)
Oct 13, 2014 5.833 5.865 5.560 5.560 26,325,254 -0.26(-4.52%)
Oct 10, 2014 5.868 5.894 5.724 5.823 29,494,578 -0.05(-0.93%)
Oct 09, 2014 6.019 6.022 5.862 5.878 29,809,044 -0.14(-2.35%)
Oct 08, 2014 6.048 6.054 5.929 6.019 14,870,666 -0.03(-0.43%)
Oct 07, 2014 6.080 6.103 6.038 6.045 9,878,412 -0.04(-0.63%)
Oct 06, 2014 6.125 6.129 6.064 6.083 8,394,382 -0.04(-0.58%)
Oct 03, 2014 6.119 6.135 6.093 6.119 10,088,232 +0.00(+0.05%)
Oct 02, 2014 6.096 6.125 6.004 6.115 13,690,036 +0.02(+0.32%)
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.