Skip to main content
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, 2012 3.683 3.725 3.672 3.718 11,120,085 +0.03(+0.89%)
Dec 28, 2012 3.674 3.700 3.669 3.686 10,833,577 +0.01(+0.25%)
Dec 27, 2012 3.697 3.725 3.669 3.676 8,579,165 -0.03(-0.69%)
Dec 26, 2012 3.732 3.735 3.693 3.702 9,563,818 -0.03(-0.75%)
Dec 24, 2012 3.739 3.744 3.721 3.730 4,538,275 -0.01(-0.25%)
Dec 21, 2012 3.744 3.760 3.723 3.739 16,157,981 -0.02(-0.56%)
Dec 20, 2012 3.737 3.763 3.735 3.760 7,747,009 +0.02(+0.44%)
Dec 19, 2012 3.725 3.753 3.718 3.744 16,089,054 +0.03(+0.82%)
Dec 18, 2012 3.683 3.732 3.672 3.714 20,484,632 +0.03(+0.82%)
Dec 17, 2012 3.672 3.686 3.669 3.683 14,916,983 +0.01(+0.25%)
Dec 14, 2012 3.672 3.702 3.672 3.674 10,018,047 -0.01(-0.19%)
Dec 13, 2012 3.704 3.704 3.658 3.681 22,158,196 -0.02(-0.50%)
Dec 12, 2012 3.732 3.737 3.690 3.700 11,285,233 -0.03(-0.75%)
Dec 11, 2012 3.739 3.753 3.711 3.728 10,893,324 +0.01(+0.25%)
Dec 10, 2012 3.728 3.757 3.718 3.718 10,861,595 -0.00(-0.13%)
Dec 07, 2012 3.721 3.739 3.709 3.723 9,739,689 +0.00(+0.06%)
Dec 06, 2012 3.737 3.737 3.711 3.721 10,673,409 -0.01(-0.31%)
Dec 05, 2012 3.753 3.763 3.721 3.732 6,230,260 -0.01(-0.37%)
Dec 04, 2012 3.765 3.777 3.738 3.746 8,471,199 -0.06(-1.65%)
Nov 30, 2012 3.809 3.812 3.788 3.809 7,984,095 +0.00(+0.12%)
Nov 29, 2012 3.802 3.812 3.793 3.805 9,396,444 +0.01(+0.25%)
Nov 28, 2012 3.767 3.795 3.767 3.795 7,714,290 +0.02(+0.43%)
Nov 27, 2012 3.777 3.781 3.763 3.779 7,465,978 +0.01(+0.31%)
Nov 26, 2012 3.774 3.786 3.763 3.767 11,892,810 -0.01(-0.31%)
Nov 23, 2012 3.781 3.781 3.770 3.779 3,121,230 +0.01(+0.25%)
Nov 21, 2012 3.767 3.770 3.746 3.770 8,549,224 +0.00(+0.12%)
Nov 20, 2012 3.753 3.765 3.746 3.765 9,108,631 +0.01(+0.31%)
Nov 19, 2012 3.725 3.760 3.707 3.753 15,256,329 +0.05(+1.45%)
Nov 16, 2012 3.637 3.702 3.618 3.700 16,201,999 +0.07(+1.86%)
Nov 15, 2012 3.658 3.665 3.595 3.632 20,422,690 -0.03(-0.95%)
Nov 14, 2012 3.702 3.725 3.660 3.667 12,242,369 -0.03(-0.69%)
Nov 13, 2012 3.672 3.704 3.658 3.693 17,674,572 -0.01(-0.19%)
Nov 12, 2012 3.763 3.765 3.695 3.700 19,221,372 -0.07(-1.73%)
Nov 09, 2012 3.781 3.798 3.753 3.765 11,304,866 -0.03(-0.74%)
Nov 08, 2012 3.807 3.812 3.781 3.793 9,395,736 -0.01(-0.25%)
Nov 07, 2012 3.821 3.828 3.779 3.802 13,689,548 -0.09(-2.28%)
Nov 06, 2012 3.879 3.891 3.871 3.891 6,616,455 +0.02(+0.54%)
Nov 05, 2012 3.872 3.884 3.858 3.870 6,101,226 +0.00(+0.00%)
Nov 02, 2012 3.891 3.891 3.870 3.870 7,168,257 -0.01(-0.30%)
Nov 01, 2012 3.872 3.884 3.868 3.882 5,973,671 +0.01(+0.30%)
Oct 31, 2012 3.875 3.886 3.851 3.870 8,031,043 -0.00(-0.06%)
Oct 26, 2012 3.891 3.872 3.872 3.872 5,445,439 -0.02(-0.54%)
Oct 25, 2012 3.907 3.910 3.886 3.893 5,499,186 +0.00(+0.12%)
Oct 24, 2012 3.889 3.912 3.886 3.889 6,014,665 +0.00(+0.00%)
Oct 23, 2012 3.879 3.889 3.863 3.889 7,880,312 +0.01(+0.24%)
Oct 19, 2012 3.914 3.928 3.872 3.879 8,609,830 -0.03(-0.89%)
Oct 18, 2012 3.928 3.935 3.912 3.914 6,919,839 -0.02(-0.42%)
Oct 17, 2012 3.914 3.935 3.914 3.931 7,498,741 +0.02(+0.42%)
Oct 16, 2012 3.900 3.917 3.893 3.914 7,266,232 +0.02(+0.54%)
Oct 15, 2012 3.893 3.893 3.877 3.893 5,015,539 +0.01(+0.18%)
Oct 12, 2012 3.884 3.912 3.877 3.886 5,176,294 +0.00(+0.00%)
Oct 11, 2012 3.900 3.905 3.884 3.886 4,593,321 -0.01(-0.24%)
Oct 10, 2012 3.910 3.914 3.889 3.896 7,676,148 -0.01(-0.36%)
Oct 09, 2012 3.917 3.924 3.905 3.910 7,558,969 -0.01(-0.24%)
Oct 08, 2012 3.917 3.924 3.912 3.919 5,765,491 -0.00(-0.06%)
Oct 05, 2012 3.905 3.933 3.905 3.921 8,194,153 +0.01(+0.18%)
Oct 04, 2012 3.910 3.919 3.900 3.914 8,719,472 +0.01(+0.18%)
Oct 03, 2012 3.891 3.910 3.886 3.907 7,602,721 +0.02(+0.48%)
Oct 02, 2012 3.900 3.905 3.889 3.889 5,111,867 -0.00(-0.12%)
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.