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 (%)
Jan 31, 2014 4.430 4.506 4.428 4.493 15,458,366 +0.04(+0.85%)
Jan 30, 2014 4.463 4.483 4.456 4.456 19,327,832 +0.01(+0.11%)
Jan 29, 2014 4.430 4.468 4.425 4.451 9,235,273 +0.00(+0.06%)
Jan 28, 2014 4.445 4.466 4.435 4.448 9,398,412 +0.02(+0.40%)
Jan 27, 2014 4.461 4.473 4.398 4.430 21,237,300 -0.03(-0.62%)
Jan 24, 2014 4.476 4.476 4.443 4.458 9,969,928 -0.02(-0.39%)
Jan 23, 2014 4.473 4.486 4.463 4.476 9,383,050 +0.00(+0.06%)
Jan 22, 2014 4.456 4.476 4.453 4.473 10,364,187 +0.03(+0.57%)
Jan 21, 2014 4.430 4.449 4.418 4.448 11,155,572 +0.04(+0.92%)
Jan 17, 2014 4.420 4.408 4.408 4.408 9,397,053 -0.02(-0.40%)
Jan 16, 2014 4.408 4.425 4.405 4.425 8,989,278 +0.01(+0.29%)
Jan 15, 2014 4.410 4.415 4.398 4.413 12,318,993 +0.00(+0.06%)
Jan 14, 2014 4.405 4.415 4.387 4.410 9,595,813 +0.02(+0.40%)
Jan 13, 2014 4.387 4.415 4.387 4.392 11,100,395 +0.00(+0.06%)
Jan 10, 2014 4.413 4.420 4.385 4.390 14,753,409 -0.01(-0.29%)
Jan 09, 2014 4.415 4.415 4.390 4.403 9,821,442 +0.00(+0.00%)
Jan 08, 2014 4.440 4.443 4.395 4.403 14,164,966 -0.03(-0.74%)
Jan 07, 2014 4.468 4.473 4.418 4.435 11,104,875 +0.00(+0.06%)
Jan 06, 2014 4.443 4.451 4.425 4.433 10,656,116 -0.01(-0.17%)
Jan 03, 2014 4.453 4.461 4.425 4.440 8,334,424 -0.01(-0.17%)
Jan 02, 2014 4.483 4.488 4.435 4.448 12,621,852 -0.04(-0.96%)
Dec 31, 2013 4.486 4.491 4.491 4.491 9,409,729 +0.01(+0.28%)
Dec 30, 2013 4.456 4.483 4.451 4.478 9,496,114 +0.03(+0.62%)
Dec 27, 2013 4.438 4.456 4.420 4.451 8,362,205 +0.02(+0.46%)
Dec 26, 2013 4.423 4.448 4.419 4.430 8,046,748 +0.01(+0.23%)
Dec 24, 2013 4.413 4.438 4.405 4.420 8,060,538 +0.02(+0.34%)
Dec 23, 2013 4.372 4.413 4.347 4.405 11,902,785 +0.05(+1.04%)
Dec 20, 2013 4.329 4.370 4.322 4.360 11,292,083 +0.03(+0.76%)
Dec 19, 2013 4.319 4.327 4.286 4.327 11,228,413 +0.02(+0.41%)
Dec 18, 2013 4.322 4.324 4.279 4.309 17,112,350 -0.01(-0.12%)
Dec 17, 2013 4.334 4.337 4.307 4.314 11,533,459 -0.02(-0.35%)
Dec 16, 2013 4.339 4.357 4.322 4.329 10,037,857 +0.00(+0.06%)
Dec 13, 2013 4.324 4.342 4.299 4.327 17,129,376 +0.01(+0.23%)
Dec 12, 2013 4.324 4.329 4.291 4.317 9,367,569 -0.00(-0.06%)
Dec 11, 2013 4.357 4.367 4.317 4.319 8,805,869 -0.03(-0.58%)
Dec 10, 2013 4.362 4.372 4.342 4.345 10,535,954 -0.01(-0.17%)
Dec 09, 2013 4.375 4.375 4.347 4.352 7,744,012 -0.01(-0.29%)
Dec 06, 2013 4.372 4.372 4.337 4.365 9,533,850 +0.01(+0.29%)
Dec 05, 2013 4.385 4.408 4.347 4.352 11,535,812 -0.03(-0.69%)
Dec 04, 2013 4.418 4.428 4.370 4.382 11,603,915 -0.04(-0.86%)
Dec 03, 2013 4.425 4.433 4.408 4.420 9,403,383 -0.01(-0.28%)
Dec 02, 2013 4.466 4.471 4.425 4.433 8,368,111 -0.03(-0.68%)
Nov 29, 2013 4.478 4.481 4.459 4.463 3,893,443 +0.01(+0.17%)
Nov 27, 2013 4.476 4.476 4.451 4.456 6,818,508 -0.00(-0.06%)
Nov 26, 2013 4.471 4.478 4.456 4.458 9,146,602 -0.01(-0.28%)
Nov 25, 2013 4.466 4.478 4.458 4.471 15,779,444 +0.01(+0.23%)
Nov 22, 2013 4.440 4.473 4.430 4.461 12,917,387 +0.03(+0.63%)
Nov 21, 2013 4.408 4.440 4.400 4.433 17,713,862 +0.03(+0.75%)
Nov 20, 2013 4.392 4.420 4.387 4.400 18,696,460 +0.00(+0.06%)
Nov 19, 2013 4.410 4.448 4.392 4.398 13,179,991 -0.05(-1.02%)
Nov 18, 2013 4.451 4.458 4.430 4.443 10,468,342 -0.00(-0.06%)
Nov 15, 2013 4.390 4.445 4.387 4.445 14,687,544 +0.04(+0.92%)
Nov 14, 2013 4.380 4.425 4.380 4.405 10,567,906 +0.00(+0.06%)
Nov 12, 2013 4.395 4.409 4.382 4.403 8,092,644 +0.00(+0.06%)
Nov 11, 2013 4.410 4.433 4.392 4.400 8,333,687 -0.02(-0.40%)
Nov 08, 2013 4.425 4.435 4.382 4.418 11,716,963 -0.01(-0.11%)
Nov 07, 2013 4.468 4.476 4.408 4.423 10,240,019 +0.25(+5.92%)
Nov 06, 2013 4.173 4.185 4.152 4.175 13,301,006 +0.01(+0.34%)
Nov 05, 2013 4.157 4.168 4.145 4.161 9,115,473 -0.01(-0.17%)
Nov 04, 2013 4.175 4.175 4.131 4.168 9,259,881 +0.01(+0.22%)
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.