Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushing 30 MLP Index Etns Due June 15 2037 (NY: PPLN )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 16.67 16.67 16.67 16.67 100 -0.06(-0.36%)
May 30, 2019 16.73 16.73 16.73 16.73 0 -0.11(-0.68%)
May 29, 2019 16.84 16.84 16.84 16.84 0 -0.25(-1.45%)
May 28, 2019 17.09 17.09 17.09 1 +0.00(+0.00%)
May 24, 2019 17.09 17.09 17.09 57 +0.00(+0.00%)
May 23, 2019 17.09 17.09 17.09 17.09 600 -0.39(-2.21%)
May 22, 2019 17.68 17.68 17.48 17.48 313 -0.06(-0.34%)
May 21, 2019 17.34 17.54 17.30 17.54 5,700 +0.20(+1.13%)
May 20, 2019 17.34 17.34 17.34 17.34 0 -0.06(-0.34%)
May 17, 2019 17.40 17.40 17.40 17.40 100 -0.10(-0.55%)
May 16, 2019 17.50 17.50 17.50 17.50 0 +0.17(+0.95%)
May 15, 2019 17.35 17.35 17.33 17.33 1,065 +0.12(+0.69%)
May 14, 2019 17.21 17.21 17.21 17.21 68 +0.20(+1.19%)
May 13, 2019 17.01 17.01 17.01 17.01 72 -0.25(-1.48%)
May 10, 2019 16.82 17.26 16.82 17.26 100 +0.56(+3.34%)
May 09, 2019 16.71 16.71 16.71 16.71 82 -0.14(-0.82%)
May 08, 2019 17.00 17.00 16.84 16.84 373 +0.03(+0.17%)
May 07, 2019 16.81 16.81 16.81 16.81 41 +0.02(+0.09%)
May 06, 2019 16.75 16.80 16.75 16.80 1,535 -0.07(-0.41%)
May 03, 2019 16.87 16.87 16.87 16.87 0 +0.13(+0.78%)
May 02, 2019 16.74 16.74 16.74 16.74 0 -0.23(-1.35%)
May 01, 2019 16.97 16.97 16.97 16.97 0 -0.04(-0.24%)
Apr 30, 2019 17.13 17.13 16.90 17.01 22,751 -0.18(-1.03%)
Apr 29, 2019 17.15 17.18 17.14 17.18 35,042 -0.01(-0.03%)
Apr 26, 2019 17.19 17.19 17.19 17.19 0 -0.38(-2.15%)
Apr 25, 2019 17.57 17.57 17.57 17.57 1 -0.05(-0.28%)
Apr 24, 2019 17.62 17.62 17.62 17.62 0 -0.11(-0.64%)
Apr 23, 2019 17.73 17.73 17.73 17.73 0 -0.01(-0.07%)
Apr 22, 2019 17.50 17.74 17.50 17.74 100 +0.32(+1.84%)
Apr 18, 2019 17.42 17.42 17.42 17.42 0 -0.10(-0.56%)
Apr 17, 2019 17.52 17.52 17.52 17.52 0 -0.13(-0.75%)
Apr 16, 2019 17.65 17.65 17.65 17.65 0 -0.07(-0.42%)
Apr 15, 2019 17.73 17.73 17.73 17.73 0 -0.07(-0.42%)
Apr 12, 2019 17.80 17.80 17.80 17.80 0 +0.15(+0.86%)
Apr 11, 2019 17.65 17.65 17.65 17.65 0 +0.10(+0.56%)
Apr 10, 2019 17.55 17.55 17.55 17.55 0 -0.05(-0.28%)
Apr 09, 2019 17.60 17.60 17.60 17.60 0 -0.09(-0.49%)
Apr 08, 2019 17.70 17.70 17.07 17.69 1,098 -0.12(-0.70%)
Apr 05, 2019 17.81 17.81 17.81 17.81 100 +0.14(+0.79%)
Apr 04, 2019 17.67 17.67 17.67 17.67 0 -0.07(-0.37%)
Apr 03, 2019 17.74 17.74 17.74 17.74 16 -0.14(-0.76%)
Apr 02, 2019 17.88 17.88 17.88 17.88 50 +0.38(+2.15%)
Apr 01, 2019 17.77 17.77 17.50 17.50 404 -0.13(-0.73%)
Mar 29, 2019 17.55 17.63 17.55 17.63 200 +0.19(+1.11%)
Mar 28, 2019 17.44 17.44 17.44 17.44 0 +0.12(+0.67%)
Mar 27, 2019 17.33 17.34 17.31 17.32 872 -0.08(-0.44%)
Mar 26, 2019 17.40 17.40 17.40 17.40 0 +0.04(+0.21%)
Mar 25, 2019 17.27 17.36 17.27 17.36 517 -0.10(-0.55%)
Mar 22, 2019 17.48 17.48 17.46 17.46 100 -0.29(-1.62%)
Mar 21, 2019 17.74 17.74 17.74 17.74 0 +0.15(+0.83%)
Mar 20, 2019 17.60 17.60 17.60 17.60 0 +0.06(+0.34%)
Mar 19, 2019 17.54 17.54 17.54 17.54 0 +0.09(+0.51%)
Mar 18, 2019 17.45 17.45 17.45 17.45 0 +0.28(+1.66%)
Mar 15, 2019 17.08 17.16 17.08 17.16 100 -0.01(-0.03%)
Mar 14, 2019 17.17 17.17 17.17 17.17 0 +0.01(+0.06%)
Mar 13, 2019 17.16 17.16 17.16 17.16 0 +0.01(+0.04%)
Mar 12, 2019 17.15 17.15 17.15 17.15 562 +0.02(+0.10%)
Mar 11, 2019 17.14 17.14 17.14 17.14 20 +0.18(+1.05%)
Mar 08, 2019 16.96 16.96 16.96 16.96 0 -0.03(-0.19%)
Mar 07, 2019 16.99 16.99 16.99 16.99 0 +0.18(+1.04%)
Mar 06, 2019 16.82 16.82 16.82 16.82 0 -0.12(-0.73%)
Mar 05, 2019 16.94 16.94 16.94 16.94 0 -0.01(-0.04%)
Mar 04, 2019 16.83 16.95 16.83 16.95 400 +0.04(+0.24%)
Mar 01, 2019 16.91 16.91 16.91 16.91 0 +0.07(+0.41%)
Feb 28, 2019 16.81 16.84 16.81 16.84 400 -0.17(-0.99%)
Feb 27, 2019 17.00 17.00 17.00 17.00 0 -0.03(-0.19%)
Feb 26, 2019 17.04 17.04 17.04 17.04 0 -0.32(-1.86%)
Feb 25, 2019 17.36 17.36 17.36 17.36 0 +0.03(+0.17%)
Feb 22, 2019 17.33 17.33 17.33 17.33 0 +0.07(+0.41%)
Feb 21, 2019 17.27 17.27 17.26 17.26 200 -0.25(-1.42%)
Feb 20, 2019 17.51 17.51 17.51 17.51 0 -0.22(-1.23%)
Feb 19, 2019 17.57 17.72 17.57 17.72 200 +0.34(+1.98%)
Feb 15, 2019 17.38 17.38 17.38 17.38 100 +0.09(+0.51%)
Feb 14, 2019 17.29 17.29 17.29 17.29 0 +0.25(+1.47%)
Feb 13, 2019 17.04 17.04 17.04 17.04 0 +0.20(+1.19%)
Feb 12, 2019 16.84 16.84 16.84 16.84 0 +0.26(+1.58%)
Feb 11, 2019 16.58 16.58 16.58 16.58 1 +0.11(+0.66%)
Feb 08, 2019 16.51 16.51 16.47 16.47 300 -0.11(-0.69%)
Feb 07, 2019 16.58 16.58 16.58 16.58 0 -0.38(-2.24%)
Feb 06, 2019 16.97 16.97 16.97 16.97 0 -0.25(-1.44%)
Feb 05, 2019 17.23 17.23 17.21 17.21 4,100 -0.05(-0.27%)
Feb 04, 2019 17.06 17.26 17.06 17.26 400 +0.18(+1.05%)
Feb 01, 2019 17.08 17.08 17.08 17.08 0 +0.16(+0.97%)
Jan 31, 2019 16.92 16.92 16.92 16.92 0 -0.24(-1.42%)
Jan 30, 2019 17.07 17.16 17.02 17.16 279 +0.22(+1.32%)
Jan 29, 2019 16.94 16.94 16.94 16.94 0 +0.20(+1.22%)
Jan 28, 2019 16.73 16.73 16.73 16.73 0 -0.38(-2.21%)
Jan 25, 2019 17.11 17.11 17.11 17.11 0 +0.23(+1.38%)
Jan 24, 2019 16.78 16.88 16.78 16.88 606 +0.15(+0.90%)
Jan 23, 2019 16.28 16.82 16.28 16.73 1,600 -0.02(-0.10%)
Jan 22, 2019 16.90 16.90 16.74 16.74 300 -0.32(-1.85%)
Jan 18, 2019 17.05 17.06 17.05 17.06 600 +0.18(+1.07%)
Jan 17, 2019 16.88 16.88 16.88 16.88 18 +0.03(+0.19%)
Jan 16, 2019 16.85 16.85 16.85 16.85 0 +0.08(+0.46%)
Jan 15, 2019 16.70 16.77 16.70 16.77 300 +0.35(+2.13%)
Jan 14, 2019 16.42 16.42 16.42 16.42 0 -0.16(-0.97%)
Jan 11, 2019 16.58 16.58 16.58 16.58 0 -0.27(-1.60%)
Jan 10, 2019 16.90 16.90 16.85 16.85 301 -0.24(-1.39%)
Jan 09, 2019 17.09 17.09 17.09 17.09 300 +0.13(+0.75%)
Jan 08, 2019 16.94 16.96 16.94 16.96 400 +0.40(+2.43%)
Jan 07, 2019 16.56 16.56 16.56 16.56 14 +0.42(+2.59%)
Jan 04, 2019 15.93 16.14 15.93 16.14 200 +0.74(+4.82%)
Jan 03, 2019 15.16 15.50 15.16 15.40 326 +0.19(+1.27%)
Jan 02, 2019 15.18 15.21 15.14 15.21 300 +0.24(+1.64%)
Dec 31, 2018 14.86 14.96 14.86 14.96 100 +0.11(+0.74%)
Dec 28, 2018 14.78 14.85 14.78 14.85 100 +0.07(+0.51%)
Dec 27, 2018 14.78 14.78 14.78 14.78 0 -0.26(-1.71%)
Dec 26, 2018 14.45 15.03 14.44 15.03 11,300 +0.56(+3.88%)
Dec 24, 2018 14.64 14.64 14.47 14.47 1,200 -0.56(-3.76%)
Dec 21, 2018 15.04 15.04 15.04 15.04 100 -0.27(-1.75%)
Dec 20, 2018 15.30 15.30 15.30 15.30 0 -0.54(-3.42%)
Dec 19, 2018 16.07 16.07 15.85 15.85 200 +0.03(+0.19%)
Dec 18, 2018 15.81 15.81 15.81 15.81 0 -0.35(-2.17%)
Dec 17, 2018 16.53 16.53 16.17 16.17 3,015 -0.54(-3.23%)
Dec 14, 2018 16.70 16.70 16.70 16.70 0 -0.12(-0.68%)
Dec 13, 2018 16.68 16.85 16.68 16.82 1,858 +0.21(+1.25%)
Dec 12, 2018 16.61 16.61 16.61 16.61 44 +0.13(+0.82%)
Dec 11, 2018 16.48 16.48 16.48 16.48 3 +0.04(+0.26%)
Dec 10, 2018 16.32 16.44 16.27 16.44 1,400 +0.04(+0.22%)
Dec 07, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 06, 2018 16.35 16.40 16.35 16.40 13,900 +0.62(+3.93%)
Dec 04, 2018 15.78 15.78 15.78 15.78 100 -0.15(-0.94%)
Dec 03, 2018 15.93 15.93 15.93 15.93 100 -0.78(-4.67%)
Nov 30, 2018 16.71 16.71 16.71 16.71 100 -0.18(-1.07%)
Nov 29, 2018 16.89 16.95 16.89 16.89 300 +1.37(+8.83%)
Nov 28, 2018 15.52 15.52 15.52 15.52 100 -1.26(-7.51%)
Nov 27, 2018 16.78 16.78 16.78 0 +0.00(+0.00%)
Nov 26, 2018 16.49 16.78 13.19 16.78 6,300 +0.08(+0.48%)
Nov 23, 2018 16.70 16.75 16.70 16.70 700 -0.15(-0.89%)
Nov 21, 2018 16.85 16.85 16.85 0 +0.11(+0.66%)
Nov 20, 2018 16.70 16.74 16.70 16.74 669 -0.44(-2.56%)
Nov 19, 2018 16.86 17.38 16.86 17.18 935 +0.24(+1.42%)
Nov 16, 2018 16.85 17.02 16.85 16.94 700 -0.07(-0.41%)
Nov 15, 2018 17.04 17.04 17.01 17.01 702 -0.36(-2.06%)
Nov 14, 2018 17.37 17.37 17.37 17.37 1 +0.00(+0.00%)
Nov 13, 2018 17.36 17.37 17.36 17.37 800 -0.15(-0.87%)
Nov 12, 2018 17.52 17.52 17.52 17.52 300 +0.02(+0.11%)
Nov 09, 2018 17.50 17.50 17.50 17.50 100 -0.23(-1.30%)
Nov 08, 2018 17.73 17.73 17.73 0 +0.00(+0.00%)
Nov 07, 2018 17.74 17.74 17.73 17.73 83,570 +0.33(+1.90%)
Nov 06, 2018 17.40 17.40 17.40 0 +0.00(+0.00%)
Nov 05, 2018 17.40 17.40 17.40 17.40 400 -0.30(-1.68%)
Nov 02, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Nov 01, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Oct 31, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Oct 30, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Oct 29, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Oct 26, 2018 17.70 17.70 17.70 0 +0.00(+0.00%)
Oct 25, 2018 17.63 17.70 17.63 17.70 450 -1.00(-5.37%)
Oct 24, 2018 18.70 18.70 18.70 18.70 270 +0.23(+1.27%)
Oct 23, 2018 18.02 18.47 18.02 18.47 600 -0.53(-2.81%)
Oct 22, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 19, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 18, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 17, 2018 19.00 19.00 9 +0.00(+0.00%)
Oct 16, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 15, 2018 19.00 19.00 93 +0.00(+0.00%)
Oct 12, 2018 19.00 19.00 19.00 19.00 400 -0.46(-2.36%)
Oct 11, 2018 19.46 19.46 19.46 0 +0.00(+0.00%)
Oct 10, 2018 19.46 19.46 19.46 0 +0.00(+0.00%)
Oct 09, 2018 19.41 19.46 19.41 19.46 1,000 +0.31(+1.62%)
Oct 08, 2018 19.24 19.24 19.15 19.15 2,000 -0.11(-0.57%)
Oct 05, 2018 19.26 19.26 19.26 19.26 100 +0.00(+0.00%)
Oct 04, 2018 19.26 19.26 19.26 0 +0.00(+0.00%)
Oct 03, 2018 19.33 19.33 19.26 19.26 202 +0.36(+1.90%)
Oct 02, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Oct 01, 2018 18.90 18.90 90 +0.00(+0.00%)
Sep 28, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Sep 27, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Sep 26, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Sep 25, 2018 18.90 18.90 18.90 18.90 1,171 +0.00(+0.00%)
Sep 24, 2018 18.90 18.90 18.90 18.90 190 -0.03(-0.16%)
Sep 21, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Sep 20, 2018 18.93 18.93 9 +0.00(+0.00%)
Sep 19, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Sep 18, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Sep 17, 2018 18.93 18.93 18.93 18.93 50 +0.00(+0.00%)
Sep 14, 2018 19.04 19.04 18.93 18.93 300 -0.09(-0.46%)
Sep 13, 2018 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 12, 2018 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 11, 2018 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 10, 2018 19.02 19.02 19.02 0 -0.00(-0.02%)
Sep 07, 2018 19.02 19.02 19.02 19.02 500 +0.15(+0.79%)
Sep 06, 2018 18.87 18.87 18.87 0 +0.00(+0.00%)
Sep 05, 2018 18.87 18.87 10 +0.00(+0.00%)
Sep 04, 2018 18.87 18.87 18.87 0 +0.00(+0.00%)
Aug 31, 2018 18.87 18.87 18.87 0 -0.63(-3.23%)
Aug 30, 2018 19.50 19.50 19.50 0 +0.00(+0.00%)
Aug 29, 2018 19.50 19.50 19.50 19.50 10 +0.00(+0.00%)
Aug 28, 2018 19.50 19.50 19.50 19.50 400 -0.26(-1.32%)
Aug 27, 2018 19.76 19.76 19.76 0 +0.00(+0.00%)
Aug 24, 2018 19.76 19.76 19.76 0 +0.00(+0.00%)
Aug 23, 2018 19.76 19.76 19.76 0 +0.00(+0.00%)
Aug 22, 2018 19.76 19.76 19.76 0 +0.00(+0.00%)
Aug 21, 2018 19.84 19.84 19.76 19.76 1,950 +0.09(+0.46%)
Aug 20, 2018 19.67 19.67 19.67 0 +0.00(+0.00%)
Aug 17, 2018 19.67 19.67 19.67 19.67 100 +0.00(+0.00%)
Aug 16, 2018 19.67 19.67 25 +0.00(+0.00%)
Aug 15, 2018 19.67 19.67 19.67 0 +0.00(+0.00%)
Aug 14, 2018 19.45 19.68 19.45 19.67 1,660 +0.10(+0.49%)
Aug 13, 2018 19.57 19.57 4 +0.00(+0.00%)
Aug 10, 2018 19.57 19.57 19.57 0 +0.00(+0.00%)
Aug 09, 2018 19.57 19.57 10 +0.00(+0.00%)
Aug 08, 2018 19.57 19.57 19.57 19.57 302 -0.18(-0.92%)
Aug 07, 2018 19.65 19.76 19.65 19.76 405 +0.38(+1.94%)
Aug 06, 2018 19.38 19.38 19.38 19.38 800 -0.16(-0.82%)
Aug 03, 2018 19.54 19.54 19.54 0 +0.00(+0.00%)
Aug 02, 2018 19.37 19.56 19.37 19.54 3,125 +0.30(+1.56%)
Aug 01, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 31, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 30, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 27, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 26, 2018 19.24 19.24 19.24 0 +0.99(+5.43%)
Jul 23, 2018 18.25 18.25 18.25 0 -0.33(-1.78%)
Jul 18, 2018 18.58 18.58 18.58 0 +0.17(+0.92%)
Jul 16, 2018 18.41 18.41 18.41 0 +0.11(+0.60%)
Jul 11, 2018 18.30 18.30 18.30 20 -0.07(-0.38%)
Jun 29, 2018 18.37 18.37 18.37 0 +0.17(+0.94%)
Jun 28, 2018 18.00 18.20 17.97 18.20 1,980 -0.22(-1.19%)
Jun 22, 2018 18.42 18.42 18.42 0 +0.04(+0.22%)
Jun 21, 2018 18.37 18.38 18.37 18.38 450 +0.10(+0.55%)
Jun 19, 2018 18.28 18.28 18.28 0 -0.02(-0.11%)
Jun 18, 2018 18.16 18.30 18.15 18.30 3,300 -0.16(-0.87%)
Jun 08, 2018 18.46 18.46 18.46 0 -0.28(-1.50%)
Jun 07, 2018 18.74 18.74 18.74 18.74 139 +0.16(+0.87%)
Jun 06, 2018 18.58 18.58 18.58 18.58 100 -0.15(-0.78%)
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.