Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 +0.18 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.04	16.04	15.87	15.89	10,284	+0.02(+0.11%)
Sep 28, 2017	15.85	15.88	15.81	15.87	13,103	-0.04(-0.25%)
Sep 27, 2017	15.93	15.93	15.85	15.91	27,295	-0.08(-0.51%)
Sep 26, 2017	15.85	16.01	15.85	16.00	14,931	+0.01(+0.04%)
Sep 25, 2017	16.02	16.08	15.87	15.99	29,383	+0.33(+2.08%)
Sep 22, 2017	15.76	15.76	15.66	15.66	3,773	-0.10(-0.60%)
Sep 21, 2017	15.79	15.82	15.72	15.76	10,399	-0.04(-0.25%)
Sep 20, 2017	15.85	15.97	15.78	15.80	9,227	-0.12(-0.76%)
Sep 19, 2017	15.90	15.92	15.86	15.92	60,249	+0.05(+0.34%)
Sep 18, 2017	15.99	15.99	15.82	15.86	11,241	-0.04(-0.25%)
Sep 15, 2017	15.93	15.93	15.80	15.90	29,024	+0.00(+0.02%)
Sep 14, 2017	15.90	15.93	15.87	15.90	2,323	+0.05(+0.32%)
Sep 13, 2017	15.75	15.86	15.75	15.85	23,807	+0.09(+0.60%)
Sep 12, 2017	15.81	15.81	15.75	15.76	61,419	+0.01(+0.04%)
Sep 11, 2017	15.61	15.75	15.61	15.75	17,294	+0.13(+0.82%)
Sep 08, 2017	15.82	15.82	15.52	15.62	12,514	-0.03(-0.17%)
Sep 07, 2017	15.62	15.66	15.58	15.65	10,341	+0.03(+0.17%)
Sep 06, 2017	15.58	15.64	15.58	15.62	5,964	+0.13(+0.87%)
Sep 05, 2017	15.45	15.56	15.42	15.49	6,865	-0.04(-0.26%)

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.