Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dorsey Wright MLP Index Etns Due December 10 20
(NQ:
BMLP
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
33.84
33.84
33.79
33.79
700
-0.40(-1.17%)
May 28, 2020
34.19
34.19
34.19
45
+0.00(+0.00%)
May 27, 2020
34.22
34.22
34.19
34.19
597
+1.44(+4.40%)
May 26, 2020
32.75
32.75
32.75
65
+0.00(+0.00%)
May 22, 2020
32.75
32.75
32.75
62
+0.00(+0.00%)
May 20, 2020
32.75
32.75
32.75
0
+2.46(+8.11%)
May 19, 2020
30.29
30.29
30.29
50
+0.00(+0.00%)
May 18, 2020
30.29
30.29
30.29
28
+0.00(+0.00%)
May 15, 2020
30.06
30.29
30.06
30.29
1,400
+0.04(+0.14%)
May 14, 2020
30.25
30.25
30.25
5
+0.00(+0.00%)
May 13, 2020
30.25
30.25
30.25
2
+0.00(+0.00%)
May 12, 2020
30.75
30.99
30.25
30.25
1,228
-0.21(-0.69%)
May 11, 2020
30.40
30.46
30.40
30.46
1,400
-0.26(-0.85%)
May 08, 2020
30.72
30.72
30.72
30.72
200
+0.45(+1.49%)
May 07, 2020
30.27
30.27
30.27
30.27
101
+0.21(+0.70%)
May 06, 2020
30.85
31.18
30.06
30.06
535
-0.95(-3.06%)
May 05, 2020
31.17
31.40
31.00
31.01
4,294
-1.02(-3.18%)
May 04, 2020
32.03
32.03
32.03
114
+0.00(+0.00%)
May 01, 2020
32.03
32.03
32.03
193
+0.00(+0.00%)
Apr 30, 2020
32.03
32.03
32.03
224
+0.00(+0.00%)
Apr 29, 2020
32.03
32.03
32.03
32.03
160
+2.03(+6.77%)
Apr 28, 2020
29.12
30.00
29.12
30.00
268
+2.27(+8.21%)
Apr 27, 2020
27.73
27.73
27.73
198
+0.00(+0.00%)
Apr 24, 2020
27.73
27.73
27.73
70
+0.00(+0.00%)
Apr 23, 2020
27.73
27.73
27.73
51
+0.00(+0.00%)
Apr 22, 2020
27.73
27.73
27.73
27.73
511
+0.88(+3.26%)
Apr 21, 2020
25.56
26.85
25.56
26.85
1,569
+1.16(+4.50%)
Apr 20, 2020
24.23
25.72
24.23
25.70
448
+0.11(+0.41%)
Apr 17, 2020
25.00
25.59
25.00
25.59
900
+0.81(+3.26%)
Apr 16, 2020
24.78
24.78
24.78
24.78
103
+0.19(+0.78%)
Apr 15, 2020
24.99
25.00
23.94
24.59
3,133
-1.09(-4.24%)
Apr 14, 2020
25.68
25.68
25.68
25.68
414
+0.10(+0.39%)
Apr 13, 2020
26.67
26.67
25.58
25.58
2,443
+2.06(+8.76%)
Apr 09, 2020
23.52
23.52
23.52
123
+0.00(+0.00%)
Apr 08, 2020
24.02
24.20
23.52
23.52
2,968
+0.66(+2.89%)
Apr 07, 2020
22.86
22.86
22.86
60
+0.00(+0.00%)
Apr 06, 2020
23.23
23.23
22.33
22.86
654
+1.94(+9.27%)
Apr 03, 2020
20.92
20.92
20.92
20.92
200
-1.62(-7.19%)
Apr 02, 2020
23.05
23.05
22.11
22.54
531
+1.53(+7.29%)
Apr 01, 2020
20.96
21.04
20.93
21.01
3,631
+0.40(+1.94%)
Mar 31, 2020
20.61
20.61
20.61
20.61
367
+0.78(+3.92%)
Mar 30, 2020
19.81
19.83
19.81
19.83
1,287
-1.76(-8.14%)
Mar 27, 2020
21.59
21.59
21.59
233
+0.00(+0.00%)
Mar 26, 2020
21.54
22.33
21.54
21.59
1,408
+0.92(+4.44%)
Mar 25, 2020
20.55
20.67
20.55
20.67
672
+0.39(+1.93%)
Mar 24, 2020
20.29
20.29
20.28
20.28
325
+0.36(+1.83%)
Mar 23, 2020
22.48
22.48
19.92
19.92
1,290
-2.94(-12.88%)
Mar 20, 2020
22.67
23.02
22.52
22.86
1,400
+3.25(+16.57%)
Mar 19, 2020
17.77
20.56
17.76
19.61
6,626
+3.08(+18.63%)
Mar 18, 2020
19.18
19.18
15.87
16.53
2,219
-3.84(-18.85%)
Mar 17, 2020
22.85
22.85
20.37
20.37
595
-2.42(-10.62%)
Mar 16, 2020
25.24
25.24
22.24
22.79
8,640
-1.81(-7.36%)
Mar 13, 2020
24.20
24.60
24.20
24.60
2,100
+1.23(+5.28%)
Mar 12, 2020
27.74
27.74
23.37
23.37
4,067
-4.30(-15.55%)
Mar 11, 2020
27.40
28.25
27.30
27.67
16,380
-1.11(-3.86%)
Mar 10, 2020
26.24
28.78
25.60
28.78
7,223
+2.57(+9.81%)
Mar 09, 2020
33.30
33.30
26.21
26.21
265,268
-6.87(-20.76%)
Mar 06, 2020
33.34
33.34
33.08
33.08
113,900
-2.88(-8.01%)
Mar 05, 2020
35.96
35.96
35.96
61
+0.00(+0.00%)
Mar 04, 2020
36.28
36.28
35.88
35.96
3,138
-1.03(-2.78%)
Mar 03, 2020
36.99
37.16
36.99
36.99
48,048
+0.78(+2.15%)
Mar 02, 2020
36.95
37.09
36.21
36.21
3,406
+1.04(+2.96%)
Feb 28, 2020
34.77
35.37
34.49
35.17
2,800
-1.32(-3.62%)
Feb 27, 2020
35.61
36.97
35.22
36.49
1,596
-1.00(-2.68%)
Feb 26, 2020
38.57
38.57
37.49
37.49
810
-1.19(-3.08%)
Feb 25, 2020
39.81
39.83
38.69
38.69
31,870
-2.12(-5.21%)
Feb 24, 2020
40.81
40.81
40.81
40.81
277
-1.25(-2.97%)
Feb 21, 2020
42.06
42.06
42.06
42.06
2,600
+0.38(+0.91%)
Feb 20, 2020
41.96
42.45
41.65
41.68
3,805
-0.15(-0.36%)
Feb 19, 2020
42.08
42.08
41.83
41.83
34,925
-0.47(-1.11%)
Feb 18, 2020
42.30
42.30
42.30
42.30
165
-0.45(-1.05%)
Feb 14, 2020
42.77
42.77
42.75
42.75
400
+0.11(+0.25%)
Feb 13, 2020
42.85
42.95
42.55
42.64
2,650
-0.35(-0.81%)
Feb 12, 2020
42.91
42.99
42.90
42.99
2,286
+0.17(+0.40%)
Feb 11, 2020
42.81
42.81
42.81
5
+0.00(+0.00%)
Feb 10, 2020
42.81
42.81
42.81
2
+0.00(+0.00%)
Feb 07, 2020
42.97
42.97
42.81
42.81
1,400
-0.84(-1.91%)
Feb 06, 2020
43.68
43.68
43.65
43.65
1,532
-0.33(-0.76%)
Feb 05, 2020
43.98
43.98
43.98
43.98
417
+1.41(+3.31%)
Feb 04, 2020
42.57
42.57
42.57
170
+0.00(+0.00%)
Feb 03, 2020
42.57
42.57
42.57
42.57
385
-0.81(-1.87%)
Jan 31, 2020
43.38
43.38
43.38
103
+0.00(+0.00%)
Jan 30, 2020
43.38
43.38
43.38
43.38
62,352
-1.09(-2.46%)
Jan 29, 2020
44.48
44.48
44.48
101
+0.00(+0.00%)
Jan 27, 2020
44.48
44.48
44.48
0
-0.26(-0.59%)
Jan 24, 2020
44.74
44.74
44.74
23
+0.00(+0.00%)
Jan 23, 2020
44.89
44.92
44.74
44.74
225,842
-0.21(-0.46%)
Jan 22, 2020
45.15
45.15
44.95
44.95
323
-0.70(-1.53%)
Jan 21, 2020
45.87
45.87
45.64
45.65
1,671
-0.96(-2.06%)
Jan 16, 2020
46.61
46.61
46.61
0
+0.42(+0.91%)
Jan 15, 2020
46.19
46.19
46.19
46.19
123
-0.02(-0.04%)
Jan 14, 2020
46.21
46.21
46.21
46.21
102
+0.39(+0.84%)
Jan 13, 2020
45.82
45.82
45.82
45.82
403
+0.54(+1.20%)
Jan 10, 2020
45.28
45.28
45.28
45.28
200
-0.49(-1.06%)
Jan 09, 2020
45.77
45.77
45.77
45.77
234
+0.19(+0.41%)
Jan 08, 2020
45.58
45.58
45.58
4
+0.00(+0.00%)
Jan 07, 2020
45.57
45.61
45.57
45.58
663
+0.96(+2.15%)
Jan 06, 2020
44.62
44.62
44.62
8
+0.00(+0.00%)
Jan 03, 2020
44.61
44.87
44.37
44.62
41,900
+0.14(+0.31%)
Jan 02, 2020
43.63
44.48
43.63
44.48
475
+0.73(+1.67%)
Dec 31, 2019
44.86
44.86
43.75
43.75
1,500
-1.45(-3.21%)
Dec 30, 2019
45.10
45.64
45.10
45.20
1,201
+0.34(+0.76%)
Dec 27, 2019
45.88
45.88
44.85
44.86
2,600
-0.88(-1.92%)
Dec 26, 2019
45.74
45.74
45.74
37
+0.00(+0.00%)
Dec 24, 2019
45.73
45.74
45.73
45.74
900
+0.51(+1.12%)
Dec 23, 2019
45.23
45.23
45.23
28
+0.00(+0.00%)
Dec 20, 2019
45.23
45.23
45.23
308
+0.00(+0.00%)
Dec 19, 2019
45.54
45.54
45.23
45.23
1,963
+0.11(+0.24%)
Dec 18, 2019
45.12
45.12
45.12
45.12
246
+0.45(+1.01%)
Dec 16, 2019
44.67
44.67
44.67
0
+0.54(+1.22%)
Dec 13, 2019
44.13
44.13
44.13
44.13
100
-0.29(-0.65%)
Dec 12, 2019
44.42
44.42
44.42
62
+0.00(+0.00%)
Dec 10, 2019
44.42
44.42
44.42
0
+0.62(+1.40%)
Dec 09, 2019
43.50
43.97
43.10
43.80
11,092
+0.94(+2.18%)
Dec 06, 2019
42.87
42.87
42.87
20
+0.00(+0.00%)
Dec 05, 2019
42.87
42.87
42.87
42.87
202
-0.27(-0.63%)
Dec 04, 2019
43.14
43.14
43.14
43.14
135
+0.21(+0.49%)
Dec 03, 2019
42.86
43.02
42.82
42.93
4,537
-0.34(-0.78%)
Dec 02, 2019
43.31
43.31
43.24
43.27
519
-0.31(-0.72%)
Nov 27, 2019
43.58
43.58
43.58
0
+0.45(+1.04%)
Nov 22, 2019
43.13
43.13
43.13
0
+0.00(+0.00%)
Nov 21, 2019
43.21
43.21
43.13
43.13
425
-0.96(-2.17%)
Nov 20, 2019
44.09
44.09
44.09
85
+0.00(+0.00%)
Nov 15, 2019
44.09
44.09
44.09
0
+0.00(+0.00%)
Nov 14, 2019
44.26
44.26
44.09
44.09
1,149
-0.66(-1.47%)
Nov 13, 2019
44.75
44.75
44.75
99
+0.00(+0.00%)
Nov 12, 2019
44.78
44.78
44.75
44.75
200
+0.20(+0.45%)
Nov 11, 2019
44.55
44.55
44.55
44.55
150
-0.46(-1.02%)
Nov 08, 2019
45.01
45.01
45.01
20
+0.00(+0.00%)
Nov 07, 2019
45.62
45.62
44.53
45.01
7,827
-0.36(-0.80%)
Nov 06, 2019
45.37
45.37
45.37
45.37
145
+0.00(+0.01%)
Nov 05, 2019
45.80
45.80
45.37
45.37
200
-0.49(-1.06%)
Nov 04, 2019
45.85
45.85
45.85
45.85
518
+0.05(+0.11%)
Nov 01, 2019
45.80
45.84
45.80
45.80
1,200
+0.30(+0.66%)
Oct 31, 2019
45.50
45.50
45.50
45.50
1,000
+0.12(+0.26%)
Oct 30, 2019
45.41
45.41
45.25
45.38
346
-0.22(-0.48%)
Oct 29, 2019
45.60
45.60
45.60
45.60
198
+0.12(+0.26%)
Oct 28, 2019
45.48
45.48
45.48
45.48
324
-0.04(-0.09%)
Oct 25, 2019
45.52
45.52
45.52
45.52
600
+0.23(+0.51%)
Oct 24, 2019
45.24
45.29
45.23
45.29
3,985
-0.30(-0.66%)
Oct 23, 2019
45.39
45.60
45.38
45.59
2,100
-0.01(-0.02%)
Oct 22, 2019
45.60
45.60
45.60
39
+0.00(+0.00%)
Oct 21, 2019
45.60
45.60
45.60
60
+0.00(+0.00%)
Oct 18, 2019
45.41
45.60
45.41
45.60
300
+0.76(+1.69%)
Oct 17, 2019
45.27
45.27
44.84
44.84
778
-0.30(-0.66%)
Oct 16, 2019
45.13
45.14
45.13
45.14
1,491
-0.65(-1.41%)
Oct 15, 2019
45.79
45.79
45.79
45.79
125
+0.65(+1.44%)
Oct 14, 2019
45.75
45.75
45.13
45.13
350
-0.66(-1.44%)
Oct 11, 2019
45.88
45.88
45.79
45.79
1,100
-0.02(-0.03%)
Oct 10, 2019
45.81
45.81
45.81
2
+0.00(+0.00%)
Oct 09, 2019
46.04
46.14
45.81
45.81
1,986
-0.27(-0.58%)
Oct 08, 2019
46.15
46.15
46.06
46.08
425
-0.79(-1.68%)
Oct 07, 2019
46.87
46.87
46.87
1
+0.00(+0.00%)
Oct 04, 2019
46.87
46.87
46.87
46.87
300
-0.02(-0.03%)
Oct 03, 2019
46.88
46.88
46.88
46.88
308
-0.45(-0.94%)
Oct 02, 2019
47.33
47.33
47.33
300
+0.00(+0.00%)
Oct 01, 2019
47.33
47.33
47.33
8
+0.00(+0.00%)
Sep 30, 2019
47.33
47.33
47.33
47.33
103
+0.26(+0.56%)
Sep 27, 2019
47.03
47.07
47.03
47.07
700
-0.91(-1.91%)
Sep 26, 2019
47.98
47.98
47.98
47.98
101
-0.58(-1.20%)
Sep 24, 2019
48.56
48.56
48.56
0
-0.94(-1.90%)
Sep 23, 2019
49.50
49.50
49.50
2
+0.00(+0.00%)
Sep 20, 2019
49.50
49.50
49.50
6
+0.00(+0.00%)
Sep 19, 2019
51.27
51.27
49.50
49.50
3,165
-0.41(-0.83%)
Sep 16, 2019
49.91
49.91
49.91
0
+2.57(+5.44%)
Sep 13, 2019
47.34
47.34
47.34
53
+0.00(+0.00%)
Sep 11, 2019
47.34
47.34
47.34
0
+0.00(+0.00%)
Sep 03, 2019
47.34
47.34
47.34
0
-0.47(-0.98%)
Aug 30, 2019
47.88
47.88
47.53
47.81
2,000
+0.12(+0.25%)
Aug 29, 2019
47.47
47.69
47.47
47.69
932
+0.65(+1.38%)
Aug 28, 2019
47.04
47.04
47.04
47.04
222
+0.53(+1.14%)
Aug 27, 2019
46.51
46.51
46.51
46.51
101
+0.17(+0.37%)
Aug 26, 2019
46.53
46.53
46.34
46.34
204
-0.89(-1.88%)
Aug 23, 2019
47.23
47.23
47.23
47.23
100
-0.33(-0.69%)
Aug 22, 2019
47.26
47.56
47.26
47.56
320
-0.41(-0.84%)
Aug 21, 2019
47.97
47.97
47.97
1
+0.00(+0.00%)
Aug 20, 2019
48.01
48.01
47.97
47.97
500
+1.47(+3.15%)
Aug 15, 2019
46.50
46.50
46.50
0
-0.37(-0.79%)
Aug 14, 2019
46.65
46.87
46.64
46.87
1,873
-0.40(-0.85%)
Aug 13, 2019
47.26
47.31
47.14
47.27
3,586
+0.27(+0.57%)
Aug 09, 2019
47.00
47.00
47.00
0
-0.25(-0.53%)
Aug 08, 2019
47.25
47.25
47.25
47.25
307
+0.54(+1.15%)
Aug 07, 2019
46.56
46.71
46.50
46.71
4,519
-0.84(-1.77%)
Aug 06, 2019
47.97
47.97
47.32
47.55
5,343
+0.07(+0.16%)
Aug 05, 2019
48.01
48.01
47.48
47.48
995
-1.73(-3.52%)
Aug 02, 2019
49.21
49.21
49.21
10
+0.00(+0.00%)
Aug 01, 2019
49.14
49.21
49.14
49.21
1,700
-0.20(-0.41%)
Jul 31, 2019
49.41
49.41
49.41
4
+0.00(+0.00%)
Jul 30, 2019
49.31
49.41
49.31
49.41
323
-0.25(-0.50%)
Jul 26, 2019
49.66
49.66
49.66
0
-0.27(-0.54%)
Jul 25, 2019
49.93
49.93
49.93
49.93
757
-0.21(-0.42%)
Jul 24, 2019
50.14
50.14
50.14
50.14
670
+0.21(+0.42%)
Jul 23, 2019
49.93
49.93
49.93
49.93
244
+0.46(+0.93%)
Jul 22, 2019
49.47
49.47
49.47
49.47
104
+0.20(+0.40%)
Jul 19, 2019
49.27
49.27
49.27
49.27
300
+0.42(+0.86%)
Jul 18, 2019
48.74
48.88
48.74
48.85
848
-0.41(-0.84%)
Jul 17, 2019
49.24
49.27
49.24
49.27
367
+1.89(+3.99%)
Jul 16, 2019
47.38
47.38
47.38
6
+0.00(+0.00%)
Jul 15, 2019
47.38
47.38
47.38
6
+0.00(+0.00%)
Jul 10, 2019
47.38
47.38
47.38
0
+0.00(+0.00%)
Jul 09, 2019
47.38
47.38
47.38
20
+0.00(+0.00%)
Jul 08, 2019
47.38
47.38
47.38
4
+0.00(+0.00%)
Jul 05, 2019
47.38
47.38
47.38
2
+0.00(+0.00%)
Jun 28, 2019
47.38
47.38
47.38
0
+0.00(+0.00%)
Jun 27, 2019
48.27
48.27
47.38
47.38
200
-0.58(-1.21%)
Jun 25, 2019
47.96
47.96
47.96
0
-0.54(-1.11%)
Jun 24, 2019
48.40
48.60
48.29
48.50
1,325
+0.34(+0.71%)
Jun 21, 2019
48.16
48.16
48.16
36
+0.00(+0.00%)
Jun 20, 2019
49.02
49.07
48.16
48.16
5,440
+0.32(+0.67%)
Jun 19, 2019
47.84
47.84
47.84
47.84
1,648
-0.30(-0.62%)
Jun 18, 2019
48.14
48.14
48.14
48.14
390
-0.02(-0.04%)
Jun 14, 2019
48.16
48.16
48.16
0
-0.31(-0.64%)
Jun 13, 2019
48.38
48.54
48.38
48.47
1,474
+0.20(+0.41%)
Jun 12, 2019
48.29
48.47
48.27
48.27
6,529
-0.48(-0.98%)
Jun 11, 2019
48.74
48.75
48.74
48.75
2,672
+0.15(+0.31%)
Jun 10, 2019
48.60
48.60
48.60
330
+0.00(+0.00%)
Jun 07, 2019
48.60
48.60
48.60
48.60
300
+0.21(+0.44%)
Jun 06, 2019
48.39
48.39
48.39
121
+0.00(+0.00%)
Jun 05, 2019
48.39
48.39
48.39
48.39
971
+0.17(+0.35%)
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
.