ALERIAN MLP INDEX (NY: AMZ)
453.42 USD  -0.34 (-0.07%)
Streaming Delayed Price  /  Updated: 8:24 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 453.76 454.57 448.13 453.42 0 -0.34(-0.07%)
Dec 18, 2014 451.43 462.61 445.59 453.76 0 +2.33(+0.52%)
Dec 17, 2014 431.05 453.99 431.05 451.43 0 +20.38(+4.73%)
Dec 16, 2014 438.61 431.05 0 +10.23(+2.43%)
Dec 15, 2014 433.56 439.22 417.40 420.82 0 -12.74(-2.94%)
Dec 12, 2014 441.08 441.08 428.02 433.56 0 -7.52(-1.70%)
Dec 11, 2014 441.58 453.68 438.56 441.08 0 -0.50(-0.11%)
Dec 10, 2014 459.47 459.47 439.14 441.58 0 -17.89(-3.89%)
Dec 09, 2014 453.86 461.08 445.74 459.47 0 +5.61(+1.24%)
Dec 08, 2014 479.71 479.71 450.49 453.86 0 -25.85(-5.39%)
Dec 05, 2014 487.30 487.30 478.97 479.71 0 -7.69(-1.58%)
Dec 04, 2014 486.06 491.50 485.32 487.40 0 +1.06(+0.22%)
Dec 03, 2014 477.75 490.03 477.75 486.34 0 +8.78(+1.84%)
Dec 02, 2014 465.62 482.78 464.32 477.56 0 +11.92(+2.56%)
Dec 01, 2014 487.00 487.00 459.93 465.64 0 -21.41(-4.40%)
Nov 28, 2014 514.07 514.07 486.42 487.05 0 -27.02(-5.26%)
Nov 26, 2014 514.07 514.07 514.07 0 +4.85(+0.95%)
Nov 25, 2014 512.01 514.33 508.42 509.22 0 -1.88(-0.37%)
Nov 24, 2014 518.33 518.39 509.74 511.10 0 -7.13(-1.38%)
Nov 21, 2014 518.65 527.50 517.76 518.23 0 -0.42(-0.08%)
Nov 20, 2014 514.15 520.18 512.18 518.65 0 +4.49(+0.87%)
Nov 19, 2014 510.01 514.26 509.73 514.16 0 +4.15(+0.81%)
Nov 18, 2014 506.46 511.93 505.83 510.01 0 +3.55(+0.70%)
Nov 17, 2014 501.75 506.71 499.77 506.46 0 +4.71(+0.94%)
Nov 14, 2014 495.19 502.24 495.19 501.75 0 +6.56(+1.32%)
Nov 13, 2014 500.12 503.23 492.72 495.19 0 -4.93(-0.99%)
Nov 12, 2014 499.45 501.84 496.68 500.12 0 +0.64(+0.13%)
Nov 11, 2014 500.91 502.25 495.99 499.48 0 -1.47(-0.29%)
Nov 10, 2014 504.87 508.46 500.52 500.95 0 -3.92(-0.78%)
Nov 07, 2014 495.10 505.33 495.10 504.87 0 +9.78(+1.98%)
Nov 06, 2014 495.70 497.03 490.50 495.09 0 -0.61(-0.12%)
Nov 05, 2014 492.76 496.55 489.15 495.70 0 +2.78(+0.56%)
Nov 04, 2014 505.24 505.24 490.21 492.92 0 -12.34(-2.44%)
Nov 03, 2014 502.58 508.65 501.15 505.26 0 +2.68(+0.53%)
Oct 31, 2014 502.44 506.04 497.76 502.58 0 +0.99(+0.20%)
Oct 30, 2014 509.70 509.70 501.00 501.59 0 -8.11(-1.59%)
Oct 29, 2014 511.95 511.95 503.55 509.70 0 -2.25(-0.44%)
Oct 28, 2014 509.63 512.82 507.81 511.95 0 +2.71(+0.53%)
Oct 27, 2014 511.04 511.04 503.49 509.24 0 -3.12(-0.61%)
Oct 24, 2014 511.39 514.61 508.90 512.36 0 +1.08(+0.21%)
Oct 23, 2014 504.62 512.82 504.62 511.28 0 +6.74(+1.34%)
Oct 22, 2014 515.74 504.01 504.54 0 -5.73(-1.12%)
Oct 21, 2014 503.09 513.72 503.09 510.27 0 +7.18(+1.43%)
Oct 20, 2014 497.37 503.37 493.95 503.09 0 +5.73(+1.15%)
Oct 17, 2014 497.07 507.49 487.94 497.36 0 +0.29(+0.06%)
Oct 16, 2014 475.30 501.35 469.55 497.07 0 +21.68(+4.56%)
Oct 15, 2014 456.84 476.98 440.66 475.39 0 +18.43(+4.03%)
Oct 14, 2014 462.76 469.04 434.67 456.96 0 -6.38(-1.38%)
Oct 13, 2014 487.72 490.82 462.53 463.34 0 -24.38(-5.00%)
Oct 10, 2014 495.00 495.91 466.62 487.72 0 -7.28(-1.47%)
Oct 09, 2014 511.72 511.77 492.91 495.00 0 -16.72(-3.27%)
Oct 08, 2014 515.45 515.45 501.45 511.72 0 -3.79(-0.74%)
Oct 07, 2014 520.79 522.12 515.48 515.51 0 -5.28(-1.01%)
Oct 06, 2014 524.22 524.56 518.79 520.79 0 -3.43(-0.65%)
Oct 03, 2014 525.45 526.00 523.39 524.22 0 -1.23(-0.23%)
Oct 02, 2014 524.03 526.37 512.35 525.45 0 +1.42(+0.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here