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 (%)
Jan 30, 2015	16.70	16.85	16.63	16.75	5,555	+0.08(+0.49%)
Jan 29, 2015	16.70	16.71	16.62	16.67	14,619	-0.06(-0.36%)
Jan 28, 2015	17.29	17.29	16.73	16.73	22,382	-0.43(-2.51%)
Jan 27, 2015	17.03	17.24	17.03	17.16	21,484	-0.03(-0.18%)
Jan 26, 2015	17.31	17.31	17.11	17.19	51,099	-0.01(-0.07%)
Jan 23, 2015	17.10	17.29	17.10	17.20	5,634	+0.14(+0.81%)
Jan 22, 2015	17.17	17.22	17.07	17.07	9,049	+0.15(+0.90%)
Jan 21, 2015	16.97	17.03	16.91	16.91	14,278	+0.13(+0.75%)
Jan 20, 2015	16.73	16.79	16.64	16.79	17,593	+0.16(+0.99%)
Jan 16, 2015	16.50	16.62	16.44	16.62	2,378	+0.25(+1.51%)
Jan 15, 2015	16.41	16.42	16.36	16.38	5,611	+0.02(+0.11%)
Jan 14, 2015	16.13	16.36	15.94	16.36	12,588	+0.18(+1.12%)
Jan 13, 2015	16.47	16.59	16.17	16.18	9,119	-0.26(-1.61%)
Jan 12, 2015	16.76	16.76	16.34	16.44	17,806	-0.47(-2.79%)
Jan 09, 2015	16.91	16.91	16.88	16.91	3,657	-0.10(-0.58%)
Jan 08, 2015	16.96	17.11	16.96	17.01	6,652	+0.22(+1.28%)
Jan 07, 2015	17.07	17.07	16.80	16.80	3,843	-0.15(-0.91%)
Jan 06, 2015	17.41	17.41	16.77	16.95	11,214	-0.46(-2.63%)
Jan 05, 2015	18.01	18.01	17.41	17.41	4,457	-0.66(-3.67%)

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.