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

Alerian Energy Infrastructure ETF (NY: ENFR )

25.61 -0.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Aug 31, 2020 11.24 11.24 11.18 11.18 21,089 -0.22(-1.90%)
Aug 28, 2020 11.40 11.40 11.24 11.40 19,743 +0.13(+1.18%)
Aug 27, 2020 11.28 11.29 11.17 11.26 44,277 +0.05(+0.46%)
Aug 26, 2020 11.48 11.48 11.20 11.21 50,635 -0.24(-2.09%)
Aug 25, 2020 11.68 11.68 11.42 11.45 183,865 -0.07(-0.62%)
Aug 24, 2020 11.50 11.56 11.48 11.52 5,094 +0.05(+0.45%)
Aug 21, 2020 11.44 11.49 11.40 11.47 41,612 -0.06(-0.54%)
Aug 20, 2020 11.52 11.58 11.45 11.53 40,661 -0.04(-0.38%)
Aug 19, 2020 11.73 11.75 11.57 11.58 18,869 -0.07(-0.58%)
Aug 18, 2020 11.86 11.86 11.63 11.64 20,509 -0.20(-1.69%)
Aug 17, 2020 11.85 11.85 11.76 11.84 68,837 +0.06(+0.48%)
Aug 14, 2020 11.83 11.87 11.79 11.79 2,999 +0.08(+0.69%)
Aug 13, 2020 11.80 11.80 11.64 11.71 34,213 -0.14(-1.20%)
Aug 12, 2020 11.85 11.89 11.81 11.85 27,980 +0.15(+1.32%)
Aug 11, 2020 11.90 11.94 11.70 11.70 22,135 -0.05(-0.44%)
Aug 10, 2020 11.52 11.75 11.52 11.75 6,740 +0.31(+2.71%)
Aug 07, 2020 11.44 11.46 11.38 11.44 19,330 -0.08(-0.72%)
Aug 06, 2020 11.51 11.55 11.43 11.52 19,388 +0.05(+0.41%)
Aug 05, 2020 11.48 11.59 11.37 11.47 18,328 +0.08(+0.70%)
Aug 04, 2020 10.98 11.42 10.98 11.39 206,370 +0.43(+3.90%)
Aug 03, 2020 10.85 11.02 10.85 10.97 17,968 +0.11(+1.03%)
Jul 31, 2020 10.78 10.85 10.72 10.85 32,684 -0.06(-0.55%)
Jul 30, 2020 10.91 10.98 10.80 10.91 8,681 -0.19(-1.74%)
Jul 29, 2020 10.83 11.11 10.79 11.11 11,646 +0.32(+2.94%)
Jul 28, 2020 10.83 10.86 10.79 10.79 12,870 -0.00(-0.03%)
Jul 27, 2020 10.82 10.84 10.78 10.79 5,130 -0.10(-0.96%)
Jul 24, 2020 10.96 10.96 10.88 10.90 38,916 -0.09(-0.86%)
Jul 23, 2020 11.02 11.02 10.87 10.99 5,401 -0.05(-0.44%)
Jul 22, 2020 11.05 11.07 10.95 11.04 30,607 -0.11(-0.97%)
Jul 21, 2020 10.84 11.20 10.84 11.15 8,401 +0.42(+3.96%)
Jul 20, 2020 10.98 10.98 10.73 10.73 21,683 -0.20(-1.80%)
Jul 17, 2020 11.04 11.11 10.91 10.92 21,747 -0.03(-0.29%)
Jul 16, 2020 10.80 11.01 10.80 10.95 19,898 -0.02(-0.21%)
Jul 15, 2020 10.87 10.98 10.80 10.98 8,171 +0.42(+3.95%)
Jul 14, 2020 10.33 10.56 10.33 10.56 4,072 +0.18(+1.70%)
Jul 13, 2020 10.43 10.51 10.37 10.38 6,854 -0.05(-0.49%)
Jul 10, 2020 10.41 10.46 10.38 10.43 26,834 +0.05(+0.53%)
Jul 09, 2020 10.67 10.67 10.36 10.38 10,334 -0.30(-2.85%)
Jul 08, 2020 10.72 10.82 10.61 10.68 15,604 -0.03(-0.32%)
Jul 07, 2020 10.73 10.87 10.62 10.72 20,896 -0.03(-0.26%)
Jul 06, 2020 11.03 11.17 10.69 10.75 9,288 -0.17(-1.56%)
Jul 02, 2020 10.97 10.99 10.87 10.92 4,832 +0.06(+0.59%)
Jul 01, 2020 10.90 11.05 10.80 10.85 20,237 -0.09(-0.82%)
Jun 30, 2020 10.62 10.95 10.58 10.94 142,369 +0.30(+2.86%)
Jun 29, 2020 10.54 10.69 10.50 10.64 86,815 +0.11(+1.01%)
Jun 26, 2020 10.76 10.76 10.47 10.53 246,341 -0.38(-3.49%)
Jun 25, 2020 10.69 11.06 10.69 10.91 85,011 +0.06(+0.51%)
Jun 24, 2020 11.23 11.23 10.76 10.86 12,908 -0.51(-4.49%)
Jun 23, 2020 11.56 11.56 11.36 11.37 7,514 -0.10(-0.83%)
Jun 22, 2020 11.35 11.46 11.31 11.46 13,253 +0.06(+0.48%)
Jun 19, 2020 11.78 11.81 11.41 11.41 5,214 -0.19(-1.65%)
Jun 18, 2020 11.42 11.65 11.42 11.60 5,112 +0.06(+0.54%)
Jun 17, 2020 11.69 11.79 11.54 11.54 7,008 -0.26(-2.18%)
Jun 16, 2020 11.95 11.95 11.72 11.80 12,174 +0.24(+2.05%)
Jun 15, 2020 10.80 11.74 10.80 11.56 19,272 +0.44(+3.96%)
Jun 12, 2020 11.39 11.42 10.93 11.12 32,811 +0.03(+0.28%)
Jun 11, 2020 11.54 11.54 11.05 11.09 42,338 -1.12(-9.21%)
Jun 10, 2020 12.50 12.50 12.16 12.21 19,914 -0.39(-3.12%)
Jun 09, 2020 13.05 13.05 12.52 12.60 21,230 -0.59(-4.47%)
Jun 08, 2020 13.89 15.14 12.92 13.19 32,568 +0.57(+4.55%)
Jun 05, 2020 12.58 12.73 12.49 12.62 27,088 +0.54(+4.49%)
Jun 04, 2020 11.91 12.08 11.87 12.08 104,329 +0.11(+0.92%)
Jun 03, 2020 11.81 11.99 11.78 11.97 17,162 +0.33(+2.84%)
Jun 02, 2020 11.45 11.64 11.45 11.64 5,673 +0.25(+2.21%)
Jun 01, 2020 11.20 11.44 11.20 11.39 9,952 +0.10(+0.91%)
May 29, 2020 11.31 11.32 11.02 11.28 28,233 -0.03(-0.28%)
May 28, 2020 11.35 11.49 11.30 11.31 65,948 -0.10(-0.90%)
May 27, 2020 11.44 11.46 11.23 11.42 26,975 +0.02(+0.14%)
May 26, 2020 11.36 11.44 11.34 11.40 150,889 +0.32(+2.93%)
May 22, 2020 10.84 11.09 10.77 11.08 9,538 -0.03(-0.28%)
May 21, 2020 11.39 11.39 10.91 11.11 67,961 -0.13(-1.14%)
May 20, 2020 11.20 11.34 11.15 11.24 120,356 +0.21(+1.93%)
May 19, 2020 10.93 11.09 10.80 11.02 85,030 +0.09(+0.79%)
May 18, 2020 11.06 11.06 10.79 10.94 86,706 +0.54(+5.22%)
May 15, 2020 10.21 10.41 10.19 10.39 243,670 +0.24(+2.40%)
May 14, 2020 9.963 10.23 9.676 10.15 82,591 +0.10(+1.02%)
May 13, 2020 10.26 10.34 9.900 10.05 49,530 -0.42(-4.05%)
May 12, 2020 10.73 10.84 10.47 10.47 13,478 -0.15(-1.41%)
May 11, 2020 10.49 10.63 10.44 10.62 30,414 +0.09(+0.82%)
May 08, 2020 10.45 10.59 10.38 10.54 185,041 +0.31(+3.08%)
May 07, 2020 10.44 10.55 10.22 10.22 172,527 +0.09(+0.89%)
May 06, 2020 10.61 10.61 10.08 10.13 46,347 -0.22(-2.08%)
May 05, 2020 10.63 10.63 10.32 10.35 29,357 +0.11(+1.05%)
May 04, 2020 9.866 10.24 9.866 10.24 23,634 +0.08(+0.83%)
May 01, 2020 10.35 10.35 10.05 10.16 101,905 -0.45(-4.28%)
Apr 30, 2020 10.96 10.96 10.49 10.61 47,722 -0.13(-1.22%)
Apr 29, 2020 10.03 10.74 10.03 10.74 70,724 +0.70(+6.97%)
Apr 28, 2020 9.686 10.12 9.686 10.04 23,863 +0.28(+2.84%)
Apr 27, 2020 9.509 9.809 9.509 9.763 14,323 +0.12(+1.29%)
Apr 24, 2020 9.763 9.809 9.523 9.638 31,325 +0.11(+1.20%)
Apr 23, 2020 9.363 9.609 9.363 9.524 34,810 +0.27(+2.95%)
Apr 22, 2020 9.094 9.271 9.076 9.252 62,943 +0.14(+1.48%)
Apr 21, 2020 9.086 9.132 8.731 9.117 19,042 -0.06(-0.67%)
Apr 20, 2020 9.171 9.433 8.840 9.178 104,732 -0.11(-1.16%)
Apr 17, 2020 9.017 9.309 8.963 9.286 25,736 +0.57(+6.49%)
Apr 16, 2020 8.770 8.865 8.701 8.720 36,345 -0.11(-1.27%)
Apr 15, 2020 9.032 9.032 8.640 8.832 75,553 -0.30(-3.29%)
Apr 14, 2020 9.271 9.282 9.086 9.132 60,728 +0.11(+1.19%)
Apr 13, 2020 9.532 9.532 8.874 9.024 68,721 +0.12(+1.38%)
Apr 09, 2020 9.024 9.159 8.686 8.901 17,677 +0.35(+4.06%)
Apr 08, 2020 8.556 8.556 8.409 8.554 18,161 +0.17(+2.00%)
Apr 07, 2020 8.909 8.909 8.386 8.386 23,945 +0.20(+2.38%)
Apr 06, 2020 8.232 8.278 8.070 8.191 17,206 +0.42(+5.41%)
Apr 03, 2020 7.932 8.086 7.590 7.770 108,014 -0.12(-1.46%)
Apr 02, 2020 7.809 8.332 7.724 7.886 115,106 +0.35(+4.59%)
Apr 01, 2020 7.693 7.693 7.448 7.540 36,702 -0.36(-4.58%)
Mar 31, 2020 7.763 7.990 7.670 7.901 63,107 +0.45(+6.10%)
Mar 30, 2020 8.232 8.232 7.186 7.447 57,173 -0.27(-3.49%)
Mar 27, 2020 7.532 7.978 6.816 7.716 67,850 -0.58(-6.96%)
Mar 26, 2020 8.147 8.617 8.070 8.293 46,750 +0.31(+3.85%)
Mar 25, 2020 8.317 8.370 7.455 7.986 54,877 +0.53(+7.12%)
Mar 24, 2020 7.201 7.455 7.066 7.455 384,431 +0.73(+10.85%)
Mar 23, 2020 7.286 7.286 6.686 6.725 70,927 -0.61(-8.28%)
Mar 20, 2020 7.009 7.821 7.009 7.332 42,114 +0.42(+6.13%)
Mar 19, 2020 6.185 7.121 5.978 6.909 49,654 +0.70(+11.28%)
Mar 18, 2020 6.963 6.963 5.739 6.208 81,311 -1.20(-16.25%)
Mar 17, 2020 7.924 8.107 7.316 7.413 86,034 -0.40(-5.17%)
Mar 16, 2020 8.463 8.463 7.743 7.816 64,858 -1.14(-12.71%)
Mar 13, 2020 9.001 9.001 8.055 8.955 186,003 +0.81(+9.95%)
Mar 12, 2020 8.832 8.832 7.847 8.144 265,518 -1.67(-16.98%)
Mar 11, 2020 10.00 10.02 9.671 9.810 317,819 -0.46(-4.49%)
Mar 10, 2020 11.59 11.59 9.186 10.27 196,007 +0.21(+2.09%)
Mar 09, 2020 11.60 11.94 9.547 10.06 198,058 -2.83(-21.96%)
Mar 06, 2020 13.46 13.46 12.74 12.89 88,127 -0.66(-4.90%)
Mar 05, 2020 13.89 13.89 13.47 13.56 73,804 -0.32(-2.33%)
Mar 04, 2020 13.95 13.97 13.82 13.88 15,727 +0.12(+0.85%)
Mar 03, 2020 13.99 14.11 13.76 13.76 49,458 -0.19(-1.33%)
Mar 02, 2020 13.46 14.00 13.40 13.95 122,190 +0.50(+3.72%)
Feb 28, 2020 13.19 13.59 12.83 13.45 269,322 -0.16(-1.19%)
Feb 27, 2020 13.71 14.00 13.49 13.61 232,562 -0.60(-4.23%)
Feb 26, 2020 14.75 14.75 14.19 14.21 13,363 -0.28(-1.91%)
Feb 25, 2020 15.00 15.00 14.45 14.49 85,071 -0.53(-3.55%)
Feb 24, 2020 15.29 15.29 14.88 15.02 16,755 -0.39(-2.53%)
Feb 21, 2020 15.43 15.46 15.39 15.41 7,668 -0.16(-1.04%)
Feb 20, 2020 15.79 15.79 15.55 15.57 12,627 +0.06(+0.41%)
Feb 19, 2020 15.59 15.59 15.39 15.51 17,576 +0.12(+0.79%)
Feb 18, 2020 15.33 15.41 15.33 15.39 19,978 -0.02(-0.15%)
Feb 14, 2020 15.59 15.59 15.32 15.41 10,398 +0.16(+1.06%)
Feb 13, 2020 15.34 15.48 15.19 15.25 63,362 -0.13(-0.83%)
Feb 12, 2020 15.40 15.40 15.32 15.38 15,762 +0.15(+1.01%)
Feb 11, 2020 15.12 15.27 15.12 15.22 7,428 +0.11(+0.75%)
Feb 10, 2020 15.21 15.25 15.11 15.11 13,251 -0.13(-0.88%)
Feb 07, 2020 15.16 15.34 15.16 15.24 5,405 -0.11(-0.74%)
Feb 06, 2020 15.53 15.53 15.35 15.36 22,134 -0.14(-0.89%)
Feb 05, 2020 15.45 15.54 15.44 15.49 5,055 +0.20(+1.32%)
Feb 04, 2020 15.35 15.45 15.29 15.29 6,059 +0.13(+0.87%)
Feb 03, 2020 15.15 15.22 15.13 15.16 8,013 +0.01(+0.09%)
Jan 31, 2020 15.18 15.18 15.09 15.15 8,306 -0.22(-1.44%)
Jan 30, 2020 15.27 15.37 15.19 15.37 31,689 -0.04(-0.24%)
Jan 29, 2020 15.48 15.51 15.41 15.41 23,246 -0.07(-0.48%)
Jan 28, 2020 15.43 15.50 15.38 15.48 14,428 +0.13(+0.82%)
Jan 27, 2020 15.31 15.47 15.21 15.36 57,960 -0.22(-1.43%)
Jan 24, 2020 15.76 15.76 15.53 15.58 20,437 -0.17(-1.11%)
Jan 23, 2020 15.62 15.78 15.56 15.75 309,565 +0.03(+0.19%)
Jan 22, 2020 15.96 15.96 15.69 15.72 12,081 -0.17(-1.10%)
Jan 21, 2020 16.18 16.20 15.90 15.90 10,780 -0.27(-1.67%)
Jan 17, 2020 16.15 16.21 16.13 16.17 13,448 -0.02(-0.14%)
Jan 16, 2020 16.09 16.25 16.09 16.19 15,279 +0.10(+0.60%)
Jan 15, 2020 16.07 16.12 16.06 16.09 19,235 +0.01(+0.08%)
Jan 14, 2020 15.97 16.09 15.97 16.08 24,635 +0.09(+0.55%)
Jan 13, 2020 15.83 16.02 15.78 15.99 8,188 +0.16(+1.02%)
Jan 10, 2020 15.84 15.90 15.83 15.83 2,768 -0.09(-0.56%)
Jan 09, 2020 15.70 15.92 15.70 15.92 16,919 +0.06(+0.40%)
Jan 08, 2020 15.97 15.97 15.84 15.86 48,493 -0.18(-1.11%)
Jan 07, 2020 16.05 16.05 15.92 16.03 12,328 -0.02(-0.09%)
Jan 06, 2020 15.96 16.09 15.96 16.05 82,493 +0.14(+0.91%)
Jan 03, 2020 15.87 15.90 15.79 15.90 14,767 +0.11(+0.72%)
Jan 02, 2020 15.81 15.86 15.69 15.79 33,814 +0.02(+0.14%)
Dec 31, 2019 15.64 15.77 15.64 15.77 44,566 +0.13(+0.84%)
Dec 30, 2019 15.78 15.80 15.64 15.64 30,982 -0.15(-0.94%)
Dec 27, 2019 15.93 15.93 15.75 15.79 17,536 -0.10(-0.61%)
Dec 26, 2019 15.66 15.93 15.66 15.88 27,818 +0.16(+1.01%)
Dec 24, 2019 15.77 15.78 15.72 15.72 16,217 -0.05(-0.31%)
Dec 23, 2019 15.70 15.79 15.65 15.77 19,214 +0.12(+0.75%)
Dec 20, 2019 15.64 15.67 15.57 15.65 11,602 +0.06(+0.39%)
Dec 19, 2019 15.61 15.62 15.46 15.59 73,419 +0.04(+0.24%)
Dec 18, 2019 15.33 15.59 15.33 15.56 25,936 +0.20(+1.31%)
Dec 17, 2019 15.32 15.51 15.32 15.35 62,032 +0.21(+1.38%)
Dec 16, 2019 15.09 15.27 15.09 15.15 69,242 +0.09(+0.61%)
Dec 13, 2019 15.17 15.17 14.93 15.05 74,364 -0.06(-0.40%)
Dec 12, 2019 15.01 15.23 15.01 15.12 28,717 +0.14(+0.91%)
Dec 11, 2019 15.00 15.09 14.94 14.98 55,516 +0.02(+0.10%)
Dec 10, 2019 14.88 15.02 14.83 14.96 63,836 +0.24(+1.65%)
Dec 09, 2019 14.60 14.75 14.56 14.72 23,758 +0.14(+0.99%)
Dec 06, 2019 14.49 14.61 14.48 14.58 32,699 +0.11(+0.76%)
Dec 05, 2019 14.49 14.49 14.40 14.47 25,969 +0.13(+0.93%)
Dec 04, 2019 14.40 14.47 14.33 14.33 67,199 -0.02(-0.11%)
Dec 03, 2019 14.36 14.39 14.29 14.35 15,715 -0.13(-0.89%)
Dec 02, 2019 14.66 14.66 14.44 14.48 10,068 -0.10(-0.70%)
Nov 29, 2019 14.61 14.61 14.54 14.58 2,109 -0.04(-0.29%)
Nov 27, 2019 14.58 14.68 14.46 14.62 46,411 -0.01(-0.10%)
Nov 26, 2019 14.84 14.84 14.64 14.64 8,696 -0.16(-1.10%)
Nov 25, 2019 14.66 14.81 14.66 14.80 8,024 +0.06(+0.41%)
Nov 22, 2019 14.79 14.83 14.70 14.74 25,051 -0.04(-0.30%)
Nov 21, 2019 14.66 14.78 14.53 14.78 38,623 +0.21(+1.46%)
Nov 20, 2019 14.42 14.61 14.42 14.57 18,637 +0.07(+0.47%)
Nov 19, 2019 14.68 14.69 14.50 14.50 15,934 -0.17(-1.14%)
Nov 18, 2019 14.77 14.79 14.64 14.67 14,601 -0.17(-1.14%)
Nov 15, 2019 14.77 14.87 14.76 14.84 9,361 +0.13(+0.89%)
Nov 14, 2019 14.83 14.83 14.64 14.71 63,962 -0.04(-0.28%)
Nov 13, 2019 14.80 14.80 14.71 14.75 10,637 +0.03(+0.23%)
Nov 12, 2019 14.69 14.88 14.66 14.71 482,976 -0.00(-0.03%)
Nov 11, 2019 14.74 14.75 14.72 14.72 46,202 -0.09(-0.58%)
Nov 08, 2019 14.71 14.84 14.71 14.80 18,925 +0.02(+0.15%)
Nov 07, 2019 14.99 14.99 14.75 14.78 9,536 -0.10(-0.70%)
Nov 06, 2019 15.09 15.09 14.89 14.89 11,391 -0.18(-1.17%)
Nov 05, 2019 15.25 15.25 14.91 15.06 9,685 -0.19(-1.24%)
Nov 04, 2019 15.05 15.26 15.05 15.25 9,721 +0.21(+1.42%)
Nov 01, 2019 14.95 15.05 14.93 15.04 12,751 +0.22(+1.49%)
Oct 31, 2019 14.80 14.85 14.76 14.82 17,702 -0.09(-0.62%)
Oct 30, 2019 14.97 14.98 14.84 14.91 12,824 -0.08(-0.51%)
Oct 29, 2019 15.04 15.07 14.96 14.98 3,939 -0.03(-0.18%)
Oct 28, 2019 15.22 15.22 15.00 15.01 1,519 -0.12(-0.81%)
Oct 25, 2019 15.06 15.16 15.03 15.13 6,845 +0.03(+0.17%)
Oct 24, 2019 15.16 15.16 15.11 15.11 2,144 +0.01(+0.04%)
Oct 23, 2019 15.03 15.17 15.03 15.10 8,183 -0.04(-0.29%)
Oct 22, 2019 15.12 15.27 15.03 15.15 30,945 +0.02(+0.15%)
Oct 21, 2019 15.11 15.12 15.01 15.12 16,226 +0.07(+0.43%)
Oct 18, 2019 15.06 15.12 15.06 15.06 7,113 +0.07(+0.50%)
Oct 17, 2019 14.96 15.03 14.94 14.98 5,509 +0.05(+0.34%)
Oct 16, 2019 14.98 14.99 14.93 14.93 6,925 -0.06(-0.37%)
Oct 15, 2019 14.98 15.13 14.98 14.99 6,086 +0.03(+0.18%)
Oct 14, 2019 14.86 14.99 14.86 14.96 16,438 -0.09(-0.58%)
Oct 11, 2019 15.09 15.12 15.02 15.05 32,884 +0.11(+0.70%)
Oct 10, 2019 14.83 14.96 14.83 14.95 11,455 +0.09(+0.63%)
Oct 09, 2019 15.08 15.08 14.85 14.85 21,144 +0.05(+0.31%)
Oct 08, 2019 14.93 14.93 14.77 14.81 16,368 -0.28(-1.83%)
Oct 07, 2019 15.23 15.23 14.96 15.08 8,018 -0.15(-0.98%)
Oct 04, 2019 15.16 15.24 15.11 15.23 33,689 +0.13(+0.85%)
Oct 03, 2019 14.83 15.16 14.83 15.10 14,985 +0.09(+0.60%)
Oct 02, 2019 15.47 15.47 15.01 15.01 4,878 -0.29(-1.90%)
Oct 01, 2019 15.65 15.65 15.28 15.30 9,525 -0.14(-0.92%)
Sep 30, 2019 15.50 15.50 15.38 15.45 6,480 +0.02(+0.11%)
Sep 27, 2019 15.22 15.54 15.22 15.43 6,576 -0.02(-0.12%)
Sep 26, 2019 15.51 15.51 15.37 15.45 3,432 -0.07(-0.42%)
Sep 25, 2019 15.46 15.51 15.41 15.51 31,595 -0.05(-0.33%)
Sep 24, 2019 15.68 15.68 15.51 15.57 10,088 -0.15(-0.98%)
Sep 23, 2019 15.70 15.72 15.67 15.72 7,727 +0.03(+0.19%)
Sep 20, 2019 15.61 15.81 15.61 15.69 153,282 +0.07(+0.48%)
Sep 19, 2019 15.74 15.76 15.59 15.62 46,830 -0.10(-0.60%)
Sep 18, 2019 15.69 15.75 15.69 15.71 16,428 +0.02(+0.12%)
Sep 17, 2019 15.65 15.77 15.65 15.69 4,376 -0.03(-0.21%)
Sep 16, 2019 15.79 15.85 15.71 15.73 17,400 +0.26(+1.65%)
Sep 13, 2019 15.47 15.52 15.45 15.47 7,516 +0.09(+0.62%)
Sep 12, 2019 15.41 15.44 15.36 15.38 2,275 -0.08(-0.51%)
Sep 11, 2019 15.53 15.56 15.39 15.45 30,091 +0.02(+0.14%)
Sep 10, 2019 15.46 15.50 15.43 15.43 8,247 +0.06(+0.39%)
Sep 09, 2019 15.30 15.38 15.28 15.37 6,238 +0.22(+1.43%)
Sep 06, 2019 15.09 15.16 15.09 15.16 1,208 -0.03(-0.18%)
Sep 05, 2019 15.27 15.35 15.17 15.18 10,786 +0.06(+0.41%)
Sep 04, 2019 15.16 15.22 15.09 15.12 12,143 +0.15(+0.99%)
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.