Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 48.22 | 48.22 | 48.22 | 96 | +0.00(+0.00%) | |
| May 30, 2019 | 48.14 | 48.22 | 48.14 | 48.22 | 1,971 | +0.26(+0.54%) |
| May 29, 2019 | 47.96 | 47.96 | 47.96 | 47.96 | 750 | -0.51(-1.05%) |
| May 28, 2019 | 48.81 | 48.83 | 48.47 | 48.47 | 33,208 | -0.06(-0.12%) |
| May 23, 2019 | 48.53 | 48.53 | 48.53 | 0 | +1.14(+2.40%) | |
| May 21, 2019 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 47.39 | 47.39 | 47.39 | 101 | +0.00(+0.00%) | |
| May 09, 2019 | 47.39 | 47.39 | 47.39 | 0 | -0.06(-0.13%) | |
| May 08, 2019 | 47.45 | 47.45 | 47.45 | 20 | +0.00(+0.00%) | |
| May 07, 2019 | 46.94 | 47.45 | 46.94 | 47.45 | 2,100 | +0.07(+0.15%) |
| May 06, 2019 | 47.38 | 47.38 | 47.38 | 47.38 | 700 | -0.31(-0.65%) |
| May 03, 2019 | 47.71 | 47.71 | 47.69 | 47.69 | 500 | +0.49(+1.04%) |
| May 02, 2019 | 47.55 | 47.55 | 47.15 | 47.20 | 3,250 | -0.54(-1.13%) |
| May 01, 2019 | 47.76 | 47.76 | 47.74 | 47.74 | 900 | -0.29(-0.60%) |
| Apr 30, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 741 | +0.05(+0.10%) |
| Apr 26, 2019 | 47.98 | 47.98 | 47.98 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 47.98 | 47.98 | 47.98 | 0 | -0.53(-1.09%) | |
| Apr 23, 2019 | 48.51 | 48.51 | 48.51 | 48.51 | 518 | -0.96(-1.94%) |
| Apr 16, 2019 | 49.47 | 49.47 | 49.47 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 49.47 | 49.47 | 49.47 | 49.47 | 200 | +1.62(+3.39%) |
| Apr 12, 2019 | 47.85 | 47.85 | 47.85 | 49 | +0.00(+0.00%) | |
| Apr 11, 2019 | 47.85 | 47.85 | 47.85 | 47.85 | 802 | -0.25(-0.52%) |
| Apr 10, 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 291 | -0.09(-0.19%) |
| Apr 05, 2019 | 48.19 | 48.19 | 48.19 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 48.19 | 48.19 | 48.19 | 48.19 | 199 | -0.52(-1.07%) |
| Apr 03, 2019 | 48.71 | 48.71 | 48.71 | 22 | +0.00(+0.00%) | |
| Mar 29, 2019 | 48.71 | 48.71 | 48.71 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 48.71 | 48.71 | 48.71 | 0 | -1.16(-2.33%) | |
| Mar 26, 2019 | 49.87 | 49.87 | 49.87 | 25 | +0.00(+0.00%) | |
| Mar 25, 2019 | 50.09 | 50.10 | 49.87 | 49.87 | 1,180 | +0.46(+0.93%) |
| Mar 22, 2019 | 49.41 | 49.41 | 49.41 | 49.41 | 100 | -0.47(-0.94%) |
| Mar 21, 2019 | 49.88 | 49.88 | 49.88 | 49.88 | 100 | +0.20(+0.39%) |
| Mar 20, 2019 | 49.69 | 49.69 | 49.69 | 25 | +0.00(+0.00%) | |
| Mar 19, 2019 | 49.69 | 49.69 | 49.69 | 49.69 | 100 | +0.98(+2.00%) |
| Mar 14, 2019 | 48.71 | 48.71 | 48.71 | 0 | +1.02(+2.14%) | |
| Mar 13, 2019 | 47.69 | 47.69 | 47.69 | 5 | +0.00(+0.00%) | |
| Mar 06, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.07(-0.15%) |
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.
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.