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

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

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, 2016 11.30 11.34 11.16 11.17 16,168 -0.17(-1.50%)
May 27, 2016 11.17 11.34 11.34 11.34 6,100 +0.08(+0.72%)
May 26, 2016 11.63 11.63 11.16 11.26 4,406 -0.04(-0.36%)
May 25, 2016 11.10 11.32 11.10 11.30 5,465 +0.22(+1.99%)
May 24, 2016 11.08 11.13 11.07 11.08 4,013 +0.34(+3.16%)
May 23, 2016 10.69 10.85 10.69 10.74 2,046 -0.08(-0.74%)
May 20, 2016 10.50 10.88 10.50 10.82 12,629 +0.35(+3.35%)
May 19, 2016 10.68 10.68 10.31 10.47 4,873 -0.45(-4.13%)
May 18, 2016 10.70 11.01 10.70 10.92 17,490 +0.16(+1.49%)
May 17, 2016 10.55 11.02 10.55 10.76 18,392 +0.06(+0.56%)
May 16, 2016 10.86 10.96 10.55 10.70 20,816 +0.12(+1.13%)
May 13, 2016 10.90 11.10 10.50 10.58 53,631 -0.35(-3.20%)
May 12, 2016 11.10 11.29 10.75 10.93 21,127 -0.01(-0.10%)
May 11, 2016 11.19 11.22 10.94 10.94 3,108 -0.33(-2.92%)
May 10, 2016 11.12 11.29 11.12 11.27 2,450 +0.12(+1.08%)
May 09, 2016 11.03 11.39 10.94 11.15 29,243 +0.03(+0.27%)
May 06, 2016 11.08 11.12 10.88 11.12 16,763 +0.03(+0.27%)
May 05, 2016 11.47 11.52 11.08 11.09 39,831 -0.14(-1.25%)
May 04, 2016 11.17 11.37 11.17 11.23 9,393 -0.17(-1.49%)
May 03, 2016 11.76 11.76 11.01 11.40 35,463 -0.48(-4.04%)
May 02, 2016 11.54 11.94 11.54 11.88 40,614 +0.23(+1.97%)
Apr 29, 2016 11.83 11.83 11.45 11.65 133,371 -0.29(-2.42%)
Apr 28, 2016 12.21 12.43 11.94 11.94 84,047 -0.43(-3.49%)
Apr 27, 2016 12.17 12.40 11.97 12.37 105,399 +0.19(+1.59%)
Apr 26, 2016 12.15 12.33 12.13 12.18 52,998 +0.18(+1.47%)
Apr 25, 2016 12.15 12.17 11.84 12.00 106,314 -0.37(-2.96%)
Apr 22, 2016 12.39 12.46 12.32 12.37 37,973 +0.11(+0.91%)
Apr 21, 2016 12.54 12.56 12.21 12.26 26,640 -0.38(-3.05%)
Apr 20, 2016 12.54 12.64 12.47 12.64 11,494 +0.21(+1.69%)
Apr 19, 2016 12.41 12.55 12.21 12.43 52,281 +0.20(+1.64%)
Apr 18, 2016 11.77 12.23 11.77 12.23 9,413 +0.28(+2.33%)
Apr 15, 2016 11.92 12.02 11.85 11.95 37,534 +0.05(+0.44%)
Apr 14, 2016 11.89 11.97 11.75 11.90 21,300 +0.01(+0.08%)
Apr 13, 2016 11.54 11.90 11.50 11.89 50,154 +0.68(+6.06%)
Apr 12, 2016 10.99 11.21 10.84 11.21 27,720 +0.23(+2.10%)
Apr 11, 2016 10.90 11.26 10.90 10.98 29,659 +0.13(+1.20%)
Apr 08, 2016 10.89 11.21 10.83 10.85 73,742 -0.04(-0.40%)
Apr 07, 2016 11.29 11.31 10.83 10.89 70,191 -0.49(-4.27%)
Apr 06, 2016 11.55 11.55 11.28 11.38 5,770 -0.06(-0.52%)
Apr 05, 2016 11.85 11.85 11.05 11.44 14,220 -0.45(-3.80%)
Apr 04, 2016 12.21 12.29 11.89 11.89 20,919 -0.38(-3.08%)
Apr 01, 2016 12.30 12.31 11.94 12.27 36,218 -0.01(-0.08%)
Mar 31, 2016 12.34 12.34 12.25 12.28 2,848 +0.01(+0.08%)
Mar 30, 2016 12.11 12.39 12.11 12.27 10,111 +0.20(+1.66%)
Mar 29, 2016 11.73 12.06 11.72 12.07 10,244 +0.50(+4.32%)
Mar 28, 2016 11.42 11.64 11.42 11.57 4,162 +0.18(+1.58%)
Mar 24, 2016 11.50 11.39 11.39 11.39 10,900 -0.36(-3.06%)
Mar 23, 2016 12.06 12.25 11.75 11.75 17,021 -0.50(-4.08%)
Mar 22, 2016 12.22 12.35 12.10 12.25 4,262 -0.08(-0.65%)
Mar 21, 2016 12.32 12.43 12.12 12.33 10,409 +0.08(+0.65%)
Mar 18, 2016 12.43 12.43 12.24 12.25 8,387 -0.07(-0.57%)
Mar 17, 2016 11.91 12.46 11.91 12.32 16,571 +0.47(+3.97%)
Mar 16, 2016 11.49 11.87 11.34 11.85 36,643 +0.43(+3.79%)
Mar 15, 2016 11.33 11.98 10.97 11.42 40,888 -0.32(-2.75%)
Mar 14, 2016 11.84 11.85 11.63 11.74 31,936 -0.09(-0.73%)
Mar 11, 2016 11.80 11.91 11.77 11.83 5,442 +0.45(+3.99%)
Mar 10, 2016 11.53 11.62 11.35 11.37 10,666 -0.09(-0.77%)
Mar 09, 2016 11.52 11.68 11.29 11.46 52,118 -0.18(-1.53%)
Mar 08, 2016 11.94 12.07 11.54 11.64 37,119 -0.33(-2.76%)
Mar 07, 2016 11.79 12.14 11.76 11.97 28,674 +0.12(+1.01%)
Mar 04, 2016 11.43 11.95 11.43 11.85 54,847 +0.33(+2.86%)
Mar 03, 2016 11.33 11.55 11.30 11.52 66,616 +0.12(+1.05%)
Mar 02, 2016 10.94 11.41 10.94 11.40 30,460 +0.35(+3.17%)
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.