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 (%)
Mar 15, 2021
42.60
42.60
42.60
0
+0.00(+0.00%)
Mar 12, 2021
42.56
42.60
42.45
42.60
1,200
-0.24(-0.56%)
Mar 11, 2021
41.90
42.84
41.88
42.84
2,991
+0.52(+1.23%)
Mar 10, 2021
42.32
42.32
42.32
42.32
404
+0.20(+0.47%)
Mar 08, 2021
42.12
42.12
42.12
0
+0.18(+0.43%)
Mar 05, 2021
42.35
42.35
40.86
41.94
500
+0.30(+0.72%)
Mar 04, 2021
43.00
43.00
41.44
41.64
2,935
-0.43(-1.02%)
Mar 03, 2021
41.72
42.07
41.72
42.07
1,120
+0.81(+1.96%)
Mar 02, 2021
41.04
41.27
41.04
41.26
13,779
+0.72(+1.78%)
Mar 01, 2021
40.54
40.54
40.54
92
+0.00(+0.00%)
Feb 26, 2021
40.54
40.54
40.54
234
+0.00(+0.00%)
Feb 25, 2021
40.85
40.85
40.54
40.54
666
-0.80(-1.94%)
Feb 24, 2021
41.11
41.35
41.11
41.34
1,253
+0.76(+1.87%)
Feb 22, 2021
40.58
40.58
40.58
0
+0.80(+2.01%)
Feb 19, 2021
39.78
39.78
39.78
219
+0.00(+0.00%)
Feb 18, 2021
41.18
41.18
39.74
39.78
1,967
-0.98(-2.40%)
Feb 17, 2021
40.76
40.76
40.76
40.76
197
-0.31(-0.75%)
Feb 16, 2021
41.02
41.16
40.80
41.07
5,294
+1.07(+2.68%)
Feb 12, 2021
40.00
40.00
40.00
75
+0.00(+0.00%)
Feb 11, 2021
40.00
40.00
40.00
53
+0.00(+0.00%)
Feb 10, 2021
40.00
40.00
40.00
26
+0.00(+0.00%)
Feb 09, 2021
39.82
40.00
39.82
40.00
1,007
+0.14(+0.35%)
Feb 08, 2021
39.86
39.86
39.86
39.86
291
+0.42(+1.08%)
Feb 05, 2021
39.46
39.54
39.41
39.44
6,800
+0.39(+0.99%)
Feb 04, 2021
38.99
39.13
38.99
39.05
719
-0.05(-0.13%)
Feb 03, 2021
38.80
39.10
38.62
39.10
601
+1.57(+4.18%)
Feb 01, 2021
37.53
37.53
37.53
0
-0.33(-0.87%)
Jan 29, 2021
36.75
37.86
36.75
37.86
1,700
+1.13(+3.08%)
Jan 28, 2021
36.73
36.73
36.73
6
+0.00(+0.00%)
Jan 27, 2021
36.73
36.73
36.73
36.73
229
-1.33(-3.49%)
Jan 26, 2021
37.07
38.07
37.07
38.06
2,250
+0.50(+1.33%)
Jan 25, 2021
37.56
37.56
37.56
37.56
313
-0.14(-0.38%)
Jan 22, 2021
37.70
37.70
37.70
37.70
200
-0.43(-1.12%)
Jan 21, 2021
38.05
38.18
38.05
38.13
2,649
-0.90(-2.31%)
Jan 20, 2021
39.05
39.05
39.03
39.03
304
-0.72(-1.81%)
Jan 19, 2021
39.75
39.75
39.75
1
+0.00(+0.00%)
Jan 15, 2021
39.75
39.75
39.75
29
+0.00(+0.00%)
Jan 14, 2021
39.56
39.84
39.39
39.75
2,216
+1.12(+2.91%)
Jan 13, 2021
38.62
38.62
38.62
11
+0.00(+0.00%)
Jan 12, 2021
38.43
38.67
38.43
38.62
471
+1.30(+3.50%)
Jan 11, 2021
36.83
37.32
36.83
37.32
500
+0.56(+1.52%)
Jan 08, 2021
36.61
36.76
36.61
36.76
1,800
-0.36(-0.97%)
Jan 07, 2021
37.06
37.12
37.06
37.12
474
+0.85(+2.34%)
Jan 06, 2021
35.26
36.47
35.26
36.27
900
+0.86(+2.43%)
Jan 05, 2021
35.41
35.41
35.41
35.41
172
+1.17(+3.42%)
Jan 04, 2021
34.24
34.24
34.24
34.24
185
+0.27(+0.79%)
Dec 31, 2020
33.97
33.97
33.97
2,520
+0.13(+0.39%)
Dec 30, 2020
33.93
33.95
33.84
33.84
2,520
+0.22(+0.65%)
Dec 29, 2020
33.53
33.62
33.53
33.62
971
-0.18(-0.53%)
Dec 28, 2020
35.01
35.04
33.80
33.80
3,551
-1.30(-3.71%)
Dec 24, 2020
35.10
35.10
35.10
35.10
200
-0.38(-1.07%)
Dec 23, 2020
35.42
35.48
35.42
35.48
748
-0.17(-0.48%)
Dec 22, 2020
35.65
35.65
35.65
35.65
301
-0.42(-1.16%)
Dec 21, 2020
36.07
36.07
36.07
19
+0.00(+0.00%)
Dec 18, 2020
36.07
36.07
36.07
4
+0.00(+0.00%)
Dec 17, 2020
36.07
36.07
36.07
36.07
896
-0.41(-1.12%)
Dec 16, 2020
36.48
36.48
36.48
103
+0.00(+0.00%)
Dec 15, 2020
36.49
36.49
36.48
36.48
511
+0.47(+1.31%)
Dec 14, 2020
36.53
36.60
36.01
36.01
1,586
-1.10(-2.96%)
Dec 11, 2020
37.11
37.11
37.11
12
+0.00(+0.00%)
Dec 10, 2020
37.11
37.11
37.11
37.11
502
+1.12(+3.11%)
Dec 09, 2020
37.49
37.49
35.72
35.99
901
-0.66(-1.80%)
Dec 08, 2020
36.70
36.70
36.65
36.65
444
+0.41(+1.13%)
Dec 07, 2020
34.13
36.24
34.13
36.24
1,146
-0.39(-1.06%)
Dec 04, 2020
36.65
36.65
36.63
36.63
400
+2.81(+8.32%)
Dec 02, 2020
33.82
33.82
33.82
0
+0.00(+0.00%)
Dec 01, 2020
33.80
33.82
33.77
33.82
1,213
-1.28(-3.65%)
Nov 30, 2020
35.10
35.10
35.10
35.10
232
+0.19(+0.54%)
Nov 27, 2020
34.91
34.91
34.91
34.91
200
+1.10(+3.25%)
Nov 25, 2020
33.81
33.81
33.81
4
+0.00(+0.00%)
Nov 24, 2020
33.81
33.81
33.81
85
+0.00(+0.00%)
Nov 23, 2020
33.81
33.81
33.81
2
+0.00(+0.00%)
Nov 20, 2020
33.81
33.81
33.81
33.81
200
+0.84(+2.55%)
Nov 19, 2020
32.97
32.97
32.97
4
+0.00(+0.00%)
Nov 18, 2020
32.97
32.97
32.97
11
+0.00(+0.00%)
Nov 17, 2020
32.97
32.97
32.97
296
+0.00(+0.00%)
Nov 16, 2020
32.97
32.97
32.97
32.97
219
+1.57(+5.00%)
Nov 13, 2020
31.40
31.40
31.40
31.40
300
-0.28(-0.88%)
Nov 12, 2020
31.68
31.68
31.68
41
+0.00(+0.00%)
Nov 11, 2020
31.68
31.68
31.68
31
+0.00(+0.00%)
Nov 10, 2020
30.86
31.68
30.86
31.68
1,568
+2.36(+8.05%)
Nov 09, 2020
29.32
29.32
29.32
104
+0.00(+0.00%)
Nov 06, 2020
29.32
29.32
29.32
23
+0.00(+0.00%)
Nov 05, 2020
29.36
29.45
29.28
29.32
10,687
+0.36(+1.24%)
Nov 04, 2020
28.96
28.96
28.96
28.96
500
+0.69(+2.45%)
Nov 03, 2020
28.27
28.27
28.27
9
+0.00(+0.00%)
Nov 02, 2020
28.27
28.27
28.27
8
+0.00(+0.00%)
Oct 30, 2020
28.10
28.27
28.10
28.27
1,400
-0.67(-2.32%)
Oct 29, 2020
28.94
28.94
28.94
1
+0.00(+0.00%)
Oct 28, 2020
28.94
28.94
28.94
5
+0.00(+0.00%)
Oct 27, 2020
28.94
28.94
28.94
28.94
297
+0.04(+0.14%)
Oct 26, 2020
28.90
28.90
28.90
28.90
829
+0.01(+0.03%)
Oct 23, 2020
28.89
28.89
28.89
3
+0.00(+0.00%)
Oct 21, 2020
28.89
28.89
28.89
0
+0.00(+0.00%)
Oct 20, 2020
28.88
28.89
28.88
28.89
252
-0.34(-1.16%)
Oct 19, 2020
29.23
29.23
29.23
24
+0.00(+0.00%)
Oct 16, 2020
29.23
29.23
29.23
29.23
400
-0.09(-0.31%)
Oct 15, 2020
29.22
29.32
29.22
29.32
1,709
-0.11(-0.36%)
Oct 14, 2020
29.43
29.43
29.43
29.43
400
+0.89(+3.10%)
Oct 13, 2020
28.80
28.80
28.54
28.54
537
-0.27(-0.94%)
Oct 12, 2020
28.81
28.81
28.81
28.81
251
-0.11(-0.38%)
Oct 09, 2020
28.87
28.92
28.87
28.92
800
+0.18(+0.63%)
Oct 08, 2020
28.18
28.74
28.04
28.74
1,007
+1.32(+4.81%)
Oct 07, 2020
27.67
27.76
27.42
27.42
8,240
-0.09(-0.33%)
Oct 06, 2020
27.78
27.90
27.39
27.51
2,029
+0.26(+0.95%)
Oct 05, 2020
27.25
27.28
27.21
27.25
1,303
+1.43(+5.54%)
Oct 02, 2020
25.82
25.82
25.82
25.82
500
-0.86(-3.22%)
Oct 01, 2020
26.51
26.68
26.51
26.68
872
-0.71(-2.59%)
Sep 30, 2020
26.96
27.39
26.96
27.39
807
+0.97(+3.67%)
Sep 29, 2020
26.42
26.42
26.42
26.42
109
+0.23(+0.88%)
Sep 28, 2020
26.19
26.19
26.19
26.19
101
+0.51(+1.99%)
Sep 25, 2020
26.61
26.61
25.43
25.68
2,900
-1.08(-4.04%)
Sep 24, 2020
26.73
26.91
26.61
26.76
5,477
-1.13(-4.05%)
Sep 23, 2020
27.89
27.89
27.89
51
+0.00(+0.00%)
Sep 22, 2020
27.85
27.99
27.85
27.89
1,697
-0.10(-0.37%)
Sep 21, 2020
28.67
28.67
27.99
27.99
3,365
-0.64(-2.22%)
Sep 18, 2020
28.50
28.63
28.50
28.63
200
-0.22(-0.76%)
Sep 17, 2020
28.97
29.25
28.74
28.85
1,174
-0.70(-2.37%)
Sep 16, 2020
28.92
29.58
28.92
29.55
2,194
+0.36(+1.23%)
Sep 15, 2020
29.19
29.19
29.19
379
+0.00(+0.00%)
Sep 14, 2020
27.78
29.19
27.78
29.19
11,599
+0.41(+1.43%)
Sep 11, 2020
28.92
28.92
28.72
28.78
2,200
-0.60(-2.05%)
Sep 10, 2020
29.38
29.38
29.38
29.38
145
+0.28(+0.95%)
Sep 09, 2020
29.11
29.15
29.10
29.10
2,000
-0.08(-0.27%)
Sep 08, 2020
29.00
29.86
29.00
29.18
5,597
-0.16(-0.55%)
Sep 04, 2020
29.80
29.80
29.34
29.34
400
-0.82(-2.72%)
Sep 03, 2020
30.51
30.51
30.16
30.16
541
-0.29(-0.95%)
Sep 02, 2020
29.56
30.74
29.56
30.45
1,733
-0.34(-1.10%)
Sep 01, 2020
30.95
30.95
30.75
30.79
1,457
-0.11(-0.36%)
Aug 31, 2020
31.12
31.12
30.89
30.90
1,149
-0.32(-1.02%)
Aug 28, 2020
31.22
31.22
31.22
31.22
100
+0.62(+2.03%)
Aug 27, 2020
30.61
30.61
30.60
30.60
205
-0.10(-0.33%)
Aug 26, 2020
31.64
31.64
30.70
30.70
853
-0.88(-2.79%)
Aug 25, 2020
31.52
31.58
31.52
31.58
535
-0.45(-1.40%)
Aug 24, 2020
32.02
32.03
31.95
32.03
2,841
-0.27(-0.84%)
Aug 21, 2020
32.30
32.30
32.30
4
+0.00(+0.00%)
Aug 20, 2020
31.88
32.30
31.88
32.30
1,021
-1.02(-3.06%)
Aug 19, 2020
33.32
33.32
33.32
295
+0.00(+0.00%)
Aug 18, 2020
33.32
33.32
33.32
111
+0.00(+0.00%)
Aug 17, 2020
33.32
33.32
33.32
2
+0.00(+0.00%)
Aug 14, 2020
33.32
33.32
33.32
10
+0.00(+0.00%)
Aug 13, 2020
33.32
33.32
33.32
33.32
335
-0.52(-1.55%)
Aug 12, 2020
33.84
33.84
33.84
8
+0.00(+0.00%)
Aug 11, 2020
34.01
34.01
33.75
33.84
1,267
+0.09(+0.28%)
Aug 10, 2020
30.53
33.75
30.53
33.75
4,272
+1.82(+5.70%)
Aug 07, 2020
32.46
32.46
30.84
31.93
22,800
-0.78(-2.38%)
Aug 06, 2020
32.71
32.71
32.71
32.71
283
+1.90(+6.17%)
Aug 05, 2020
30.81
30.81
30.81
4
+0.00(+0.00%)
Aug 03, 2020
30.81
30.81
30.81
0
+0.58(+1.92%)
Jul 31, 2020
30.23
30.23
30.23
30.23
200
-0.48(-1.56%)
Jul 30, 2020
30.71
30.71
30.54
30.71
600
-0.94(-2.97%)
Jul 29, 2020
31.65
31.65
31.65
31.65
2,910
+1.28(+4.21%)
Jul 28, 2020
30.37
30.37
30.37
173
+0.00(+0.00%)
Jul 27, 2020
30.37
30.37
30.37
30.37
123
-0.54(-1.75%)
Jul 24, 2020
31.29
31.29
30.91
30.91
400
+1.09(+3.66%)
Jul 23, 2020
29.82
29.82
29.82
10
+0.00(+0.00%)
Jul 22, 2020
29.82
29.82
29.82
3
+0.00(+0.00%)
Jul 20, 2020
29.82
29.82
29.82
0
+0.05(+0.15%)
Jul 17, 2020
30.68
30.68
29.75
29.77
3,500
+1.54(+5.44%)
Jul 15, 2020
28.24
28.24
28.24
0
+0.00(+0.00%)
Jul 13, 2020
28.24
28.24
28.24
0
-0.25(-0.87%)
Jul 10, 2020
28.49
28.49
28.49
3
+0.00(+0.00%)
Jul 09, 2020
28.67
28.67
28.48
28.49
803
-0.37(-1.29%)
Jul 08, 2020
29.26
29.26
28.86
28.86
601
-0.91(-3.06%)
Jul 07, 2020
29.77
29.77
29.77
5
+0.00(+0.00%)
Jul 06, 2020
29.77
29.77
29.77
29.77
100
+0.21(+0.71%)
Jul 02, 2020
29.56
29.56
29.56
12
+0.00(+0.00%)
Jul 01, 2020
30.37
30.37
29.39
29.56
6,466
+0.17(+0.57%)
Jun 30, 2020
29.30
29.62
29.30
29.39
735
-0.12(-0.40%)
Jun 29, 2020
29.51
29.51
29.51
37
+0.00(+0.00%)
Jun 26, 2020
30.56
30.56
29.51
29.51
3,600
-2.04(-6.47%)
Jun 25, 2020
32.45
32.45
31.49
31.55
2,490
-1.47(-4.45%)
Jun 24, 2020
33.35
33.39
32.96
33.02
2,517
-2.20(-6.25%)
Jun 23, 2020
35.22
35.22
35.22
35.22
390
+0.91(+2.66%)
Jun 22, 2020
35.60
35.60
34.28
34.31
4,106
-1.75(-4.87%)
Jun 19, 2020
36.06
36.06
36.06
36.06
100
+0.10(+0.28%)
Jun 18, 2020
34.97
35.97
34.97
35.97
330
+0.05(+0.14%)
Jun 17, 2020
35.91
35.91
35.91
35.91
133
-0.59(-1.63%)
Jun 16, 2020
36.51
36.51
36.51
36.51
160
+1.41(+4.02%)
Jun 15, 2020
35.10
35.10
35.10
35.10
180
+1.49(+4.43%)
Jun 12, 2020
33.61
33.61
33.61
115
+0.00(+0.00%)
Jun 11, 2020
34.80
36.68
33.36
33.61
1,082
-3.94(-10.49%)
Jun 10, 2020
37.14
37.55
37.11
37.55
1,171
-0.52(-1.37%)
Jun 09, 2020
39.03
39.03
38.07
38.07
300
-2.13(-5.30%)
Jun 08, 2020
39.03
40.23
39.03
40.20
1,952
+1.94(+5.06%)
Jun 05, 2020
38.27
38.27
38.27
38.27
100
+1.77(+4.84%)
Jun 04, 2020
36.40
36.50
36.40
36.50
1,150
+0.18(+0.50%)
Jun 03, 2020
36.32
36.32
36.32
36.32
250
+1.70(+4.91%)
Jun 02, 2020
34.62
34.62
34.62
34.62
201
+0.83(+2.46%)
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
.