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
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:
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 31, 2019
14.00
14.00
13.65
13.76
12,200
-0.39(-2.76%)
May 30, 2019
14.34
14.36
14.09
14.15
6,306
-0.12(-0.84%)
May 29, 2019
14.49
14.49
14.15
14.27
9,839
-0.35(-2.39%)
May 28, 2019
15.03
15.10
14.56
14.62
91,747
-0.44(-2.92%)
May 24, 2019
15.02
15.10
14.96
15.06
10,400
+0.08(+0.53%)
May 23, 2019
15.50
15.50
14.88
14.98
15,530
-0.54(-3.51%)
May 22, 2019
15.71
15.76
15.52
15.52
7,769
-0.18(-1.14%)
May 21, 2019
15.43
15.70
15.14
15.70
29,153
+0.48(+3.18%)
May 20, 2019
15.38
15.50
15.22
15.22
2,349
-0.15(-0.98%)
May 17, 2019
15.57
15.69
15.37
15.37
10,500
-0.18(-1.16%)
May 16, 2019
15.71
15.77
15.55
15.55
3,389
+0.07(+0.48%)
May 15, 2019
15.33
15.48
15.11
15.48
5,932
+0.12(+0.80%)
May 14, 2019
15.20
15.36
15.20
15.35
3,096
+0.43(+2.91%)
May 13, 2019
15.00
15.34
14.83
14.92
28,894
-0.78(-4.95%)
May 10, 2019
15.69
15.70
15.50
15.70
5,400
+0.02(+0.11%)
May 09, 2019
15.55
15.72
15.30
15.68
11,162
+0.02(+0.14%)
May 08, 2019
15.64
15.74
15.63
15.66
7,660
+0.08(+0.52%)
May 07, 2019
15.94
15.94
15.50
15.58
18,681
-0.43(-2.67%)
May 06, 2019
15.63
16.00
15.63
16.00
4,680
-0.22(-1.34%)
May 03, 2019
15.79
16.22
15.74
16.22
19,500
+0.52(+3.33%)
May 02, 2019
15.83
15.87
15.56
15.70
12,577
-0.13(-0.82%)
May 01, 2019
15.75
15.97
15.75
15.83
12,634
-0.03(-0.19%)
Apr 30, 2019
16.01
16.10
15.77
15.86
24,061
-0.12(-0.74%)
Apr 29, 2019
15.81
16.06
15.74
15.98
32,851
+0.03(+0.18%)
Apr 26, 2019
15.89
16.00
15.79
15.95
28,500
+0.17(+1.07%)
Apr 25, 2019
15.70
15.95
15.63
15.78
10,314
+0.03(+0.20%)
Apr 24, 2019
15.67
15.78
15.52
15.75
17,111
+0.08(+0.48%)
Apr 23, 2019
15.66
15.80
15.57
15.67
4,146
+0.15(+0.98%)
Apr 22, 2019
15.29
15.65
15.29
15.52
34,751
+0.01(+0.07%)
Apr 18, 2019
15.04
15.60
15.03
15.51
14,300
+0.64(+4.31%)
Apr 17, 2019
14.90
15.10
14.75
14.87
19,256
-0.01(-0.04%)
Apr 16, 2019
14.64
14.94
14.57
14.88
33,802
+0.24(+1.62%)
Apr 15, 2019
14.45
14.75
14.45
14.64
17,869
-0.04(-0.28%)
Apr 12, 2019
14.57
14.70
14.57
14.68
14,300
+0.17(+1.18%)
Apr 11, 2019
14.59
14.59
14.47
14.51
4,949
-0.08(-0.57%)
Apr 10, 2019
14.25
14.60
14.25
14.59
20,120
+0.33(+2.34%)
Apr 09, 2019
14.55
14.55
14.24
14.26
13,607
-0.29(-1.99%)
Apr 08, 2019
14.50
14.55
14.50
14.55
3,727
+0.02(+0.10%)
Apr 05, 2019
14.72
14.72
14.50
14.53
2,500
+0.04(+0.29%)
Apr 04, 2019
14.65
14.71
14.47
14.49
9,944
-0.00(-0.02%)
Apr 03, 2019
14.53
14.68
14.40
14.49
66,459
+0.13(+0.91%)
Apr 02, 2019
14.48
14.50
14.30
14.36
4,654
-0.18(-1.21%)
Apr 01, 2019
14.50
14.60
14.38
14.54
22,040
+0.27(+1.89%)
Mar 29, 2019
14.38
14.38
14.14
14.27
8,700
+0.02(+0.14%)
Mar 28, 2019
14.31
14.32
14.09
14.25
12,036
+0.10(+0.70%)
Mar 27, 2019
13.98
14.40
13.98
14.15
29,634
+0.05(+0.32%)
Mar 26, 2019
14.09
14.17
13.92
14.11
16,690
+0.22(+1.55%)
Mar 25, 2019
14.03
14.03
13.80
13.89
13,953
-0.19(-1.35%)
Mar 22, 2019
14.64
14.64
13.94
14.08
35,600
-0.70(-4.73%)
Mar 21, 2019
14.42
14.91
14.33
14.78
28,765
+0.35(+2.42%)
Mar 20, 2019
14.54
14.68
14.38
14.43
36,864
-0.15(-1.02%)
Mar 19, 2019
14.77
14.91
14.54
14.58
21,074
-0.14(-0.98%)
Mar 18, 2019
14.49
14.72
14.24
14.72
49,726
+0.38(+2.67%)
Mar 15, 2019
14.32
14.37
14.13
14.34
49,600
+0.14(+0.97%)
Mar 14, 2019
14.43
14.43
13.80
14.20
25,121
-0.01(-0.08%)
Mar 13, 2019
13.69
14.29
13.67
14.21
90,246
+0.61(+4.51%)
Mar 12, 2019
13.45
13.71
13.45
13.60
26,921
-0.34(-2.42%)
Mar 11, 2019
13.68
13.99
13.58
13.94
66,594
+0.37(+2.73%)
Mar 08, 2019
13.60
13.60
13.45
13.57
21,800
-0.06(-0.46%)
Mar 07, 2019
13.90
13.90
13.57
13.63
8,026
-0.25(-1.77%)
Mar 06, 2019
14.05
14.07
13.85
13.88
17,896
-0.21(-1.52%)
Mar 05, 2019
14.12
14.17
13.99
14.09
24,769
-0.03(-0.24%)
Mar 04, 2019
14.15
14.37
14.03
14.12
9,068
+0.12(+0.84%)
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
.