Alps Alerian MLP ETF (NY: AMLP )

47.13 -0.23 (-0.48%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.697 3.720 3.674 3.688 3,161,250 -0.00(-0.06%)
May 23, 2011 3.672 3.693 3.660 3.690 2,475,275 -0.01(-0.38%)
May 20, 2011 3.695 3.707 3.679 3.704 3,931,200 +0.01(+0.32%)
May 19, 2011 3.651 3.693 3.651 3.693 3,949,249 +0.03(+0.96%)
May 18, 2011 3.602 3.660 3.602 3.658 5,028,257 +0.05(+1.49%)
May 17, 2011 3.646 3.646 3.583 3.604 7,219,550 -0.04(-1.09%)
May 16, 2011 3.669 3.686 3.642 3.644 3,449,389 -0.02(-0.45%)
May 13, 2011 3.686 3.711 3.660 3.660 3,525,101 -0.03(-0.70%)
May 12, 2011 3.725 3.725 3.662 3.686 3,241,823 -0.03(-0.69%)
May 11, 2011 3.749 3.752 3.695 3.711 4,067,170 -0.03(-0.93%)
May 10, 2011 3.758 3.770 3.738 3.746 2,758,811 -0.00(-0.12%)
May 09, 2011 3.753 3.774 3.735 3.751 3,711,675 +0.00(+0.06%)
May 06, 2011 3.732 3.760 3.725 3.749 3,580,336 -0.01(-0.37%)
May 05, 2011 3.779 3.779 3.730 3.763 6,709,592 -0.03(-0.68%)
May 04, 2011 3.826 3.830 3.746 3.788 5,153,187 -0.03(-0.79%)
May 03, 2011 3.863 3.865 3.812 3.819 3,831,131 -0.04(-0.97%)
May 02, 2011 3.863 3.865 3.854 3.856 2,320,542 -0.04(-1.02%)
Apr 29, 2011 3.891 3.914 3.891 3.896 2,268,134 -0.00(-0.12%)
Apr 28, 2011 3.861 3.900 3.861 3.900 4,038,332 +0.01(+0.24%)
Apr 27, 2011 3.893 3.896 3.872 3.891 4,854,732 +0.00(+0.12%)
Apr 26, 2011 3.886 3.886 3.875 3.886 2,830,093 +0.01(+0.36%)
Apr 25, 2011 3.862 3.875 3.859 3.872 2,326,281 +0.01(+0.30%)
Apr 21, 2011 3.837 3.861 3.837 3.861 3,309,064 +0.02(+0.42%)
Apr 20, 2011 3.847 3.854 3.835 3.844 4,825,461 +0.02(+0.43%)
Apr 19, 2011 3.823 3.830 3.814 3.828 1,763,434 +0.00(+0.12%)
Apr 18, 2011 3.816 3.823 3.800 3.823 2,110,420 -0.00(-0.12%)
Apr 15, 2011 3.816 3.828 3.816 3.828 2,346,634 +0.01(+0.31%)
Apr 14, 2011 3.791 3.821 3.791 3.816 1,888,385 +0.01(+0.18%)
Apr 13, 2011 3.814 3.823 3.802 3.809 1,725,520 +0.00(+0.06%)
Apr 12, 2011 3.821 3.821 3.767 3.807 2,485,102 -0.02(-0.43%)
Apr 11, 2011 3.840 3.840 3.812 3.823 1,519,399 -0.01(-0.24%)
Apr 08, 2011 3.849 3.849 3.819 3.833 1,547,959 -0.01(-0.18%)
Apr 07, 2011 3.837 3.842 3.826 3.840 6,293,534 +0.01(+0.18%)
Apr 06, 2011 3.840 3.847 3.826 3.833 1,327,820 +0.00(+0.06%)
Apr 05, 2011 3.833 3.836 3.823 3.830 2,015,035 +0.00(+0.00%)
Apr 04, 2011 3.837 3.837 3.826 3.830 2,136,233 +0.00(+0.12%)
Apr 01, 2011 3.826 3.833 3.816 3.826 1,682,660 +0.01(+0.31%)
Mar 31, 2011 3.805 3.819 3.800 3.814 2,243,160 +0.01(+0.31%)
Mar 30, 2011 3.798 3.805 3.793 3.802 3,695,817 +0.02(+0.55%)
Mar 29, 2011 3.798 3.798 3.777 3.781 2,126,346 -0.01(-0.37%)
Mar 28, 2011 3.814 3.819 3.788 3.795 2,552,763 -0.01(-0.25%)
Mar 25, 2011 3.800 3.809 3.788 3.805 1,888,454 +0.01(+0.18%)
Mar 24, 2011 3.779 3.798 3.777 3.798 1,970,292 +0.03(+0.74%)
Mar 23, 2011 3.791 3.805 3.763 3.770 3,670,243 -0.02(-0.49%)
Mar 22, 2011 3.784 3.788 3.770 3.788 1,779,957 +0.01(+0.37%)
Mar 21, 2011 3.760 3.774 3.758 3.774 3,722,029 +0.04(+1.06%)
Mar 18, 2011 3.756 3.772 3.732 3.735 2,726,456 -0.01(-0.19%)
Mar 17, 2011 3.732 3.746 3.718 3.742 2,479,092 +0.03(+0.82%)
Mar 16, 2011 3.695 3.726 3.676 3.711 2,557,306 +0.02(+0.57%)
Mar 15, 2011 3.690 3.732 3.686 3.690 3,170,185 -0.04(-1.12%)
Mar 14, 2011 3.742 3.744 3.714 3.732 1,526,237 -0.01(-0.19%)
Mar 11, 2011 3.737 3.742 3.711 3.739 2,163,373 +0.00(+0.06%)
Mar 10, 2011 3.777 3.788 3.718 3.737 4,399,396 -0.04(-1.05%)
Mar 09, 2011 3.819 3.819 3.772 3.777 3,255,605 -0.04(-0.95%)
Mar 08, 2011 3.835 3.835 3.800 3.813 6,322,252 -0.01(-0.34%)
Mar 07, 2011 3.847 3.849 3.814 3.826 4,384,893 -0.01(-0.24%)
Mar 04, 2011 3.851 3.851 3.830 3.835 2,050,861 -0.01(-0.30%)
Mar 03, 2011 3.861 3.863 3.837 3.847 3,639,252 +0.01(+0.30%)
Mar 02, 2011 3.844 3.851 3.826 3.835 2,108,052 -0.00(-0.05%)
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.