Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.98 19.95 19.95 19.95 10,333 +0.08(+0.42%)
Aug 28, 2014 19.74 19.86 19.74 19.86 2,525 +0.11(+0.54%)
Aug 27, 2014 19.56 19.76 19.56 19.76 7,668 +0.12(+0.60%)
Aug 26, 2014 19.78 19.78 19.59 19.64 9,523 -0.02(-0.10%)
Aug 25, 2014 19.80 19.80 19.58 19.66 7,948 +0.10(+0.49%)
Aug 22, 2014 19.85 19.85 19.50 19.56 12,789 -0.07(-0.36%)
Aug 21, 2014 19.91 19.91 19.58 19.63 20,459 -0.04(-0.19%)
Aug 20, 2014 19.60 19.67 19.58 19.67 26,932 +0.07(+0.36%)
Aug 19, 2014 19.53 19.60 19.52 19.60 4,848 +0.12(+0.63%)
Aug 18, 2014 19.46 19.52 19.45 19.48 5,918 +0.03(+0.16%)
Aug 15, 2014 19.49 19.49 19.30 19.45 6,502 +0.15(+0.79%)
Aug 14, 2014 19.31 19.31 19.28 19.30 161,409 +0.13(+0.70%)
Aug 13, 2014 19.17 19.21 19.03 19.16 7,347 +0.17(+0.92%)
Aug 12, 2014 19.01 19.04 18.96 18.99 4,933 -0.06(-0.31%)
Aug 11, 2014 19.10 19.12 19.01 19.05 7,328 +0.41(+2.23%)
Aug 08, 2014 18.53 18.59 18.50 18.63 2,724 +0.12(+0.63%)
Aug 07, 2014 18.55 18.55 18.50 18.51 2,426 -0.03(-0.18%)
Aug 06, 2014 18.52 18.55 18.52 18.55 5,875 +0.03(+0.14%)
Aug 05, 2014 18.69 18.75 18.52 18.52 3,694 -0.27(-1.43%)
Aug 04, 2014 18.73 18.79 18.50 18.79 9,246 +0.31(+1.66%)
Aug 01, 2014 18.70 18.70 18.47 18.48 12,118 -0.22(-1.19%)
Jul 31, 2014 18.68 18.77 18.68 18.71 1,138 -0.30(-1.57%)
Jul 30, 2014 19.49 19.49 19.01 19.01 6,499 -0.31(-1.63%)
Jul 29, 2014 19.39 19.49 19.32 19.32 10,994 -0.03(-0.13%)
Jul 28, 2014 19.34 19.39 19.34 19.35 4,062 -0.03(-0.18%)
Jul 25, 2014 19.66 19.66 19.38 19.38 1,064 -0.14(-0.74%)
Jul 24, 2014 19.51 19.54 19.51 19.53 10,763 +0.04(+0.20%)
Jul 23, 2014 19.47 19.49 19.47 19.49 5,750 +0.06(+0.33%)
Jul 22, 2014 19.41 19.42 19.41 19.42 3,668 +0.16(+0.82%)
Jul 21, 2014 19.37 19.37 19.27 19.27 1,038 -0.03(-0.16%)
Jul 18, 2014 19.21 19.30 19.21 19.30 5,788 +0.10(+0.50%)
Jul 17, 2014 19.19 19.25 19.19 19.20 7,396 -0.03(-0.16%)
Jul 16, 2014 19.10 19.23 19.03 19.23 10,715 +0.18(+0.97%)
Jul 15, 2014 19.01 19.05 18.99 19.05 1,355 +0.04(+0.19%)
Jul 14, 2014 19.10 19.10 19.01 19.01 2,112 -0.02(-0.11%)
Jul 11, 2014 18.77 19.04 18.77 19.03 5,547 +0.00(+0.01%)
Jul 10, 2014 19.35 19.35 19.00 19.03 3,502 -0.07(-0.39%)
Jul 09, 2014 18.90 19.10 18.90 19.10 2,844 +0.21(+1.12%)
Jul 08, 2014 19.11 19.11 18.75 18.89 33,749 -0.13(-0.67%)
Jul 07, 2014 19.18 19.18 19.00 19.02 6,138 -0.17(-0.90%)
Jul 03, 2014 19.26 19.19 19.19 19.19 3,131 -0.16(-0.81%)
Jul 02, 2014 19.42 19.46 19.35 19.35 15,081 -0.06(-0.31%)
Jul 01, 2014 19.38 19.42 19.35 19.41 9,536 +0.06(+0.30%)
Jun 30, 2014 19.37 19.37 19.29 19.35 4,023 +0.08(+0.43%)
Jun 27, 2014 19.35 19.35 19.21 19.27 4,626 +0.08(+0.43%)
Jun 26, 2014 19.16 19.21 18.90 19.19 1,946 +0.15(+0.77%)
Jun 25, 2014 18.97 19.04 18.97 19.04 10,593 -0.08(-0.40%)
Jun 24, 2014 19.25 19.25 19.11 19.12 6,342 -0.07(-0.37%)
Jun 23, 2014 19.39 19.39 19.02 19.19 17,538 +0.15(+0.81%)
Jun 20, 2014 18.98 19.08 18.98 19.03 8,833 +0.20(+1.09%)
Jun 19, 2014 18.76 18.83 18.76 18.83 5,124 +0.08(+0.41%)
Jun 18, 2014 19.18 19.18 18.71 18.75 5,111 -0.08(-0.44%)
Jun 17, 2014 18.87 18.87 18.76 18.84 13,881 +0.10(+0.55%)
Jun 16, 2014 18.78 18.78 18.73 18.73 923 +0.37(+2.02%)
Jun 13, 2014 18.54 18.54 18.35 18.36 4,224 +0.08(+0.42%)
Jun 12, 2014 18.33 18.35 18.29 18.29 811 -0.09(-0.47%)
Jun 11, 2014 18.46 18.46 18.35 18.37 2,802 -0.08(-0.42%)
Jun 10, 2014 18.49 18.52 18.41 18.45 12,531 -0.07(-0.36%)
Jun 06, 2014 18.52 18.52 18.52 18.52 4,242 +0.11(+0.59%)
Jun 05, 2014 18.36 18.42 18.36 18.41 1,498 +0.08(+0.46%)
Jun 04, 2014 18.30 18.33 18.30 18.32 2,963 +0.02(+0.12%)
Jun 03, 2014 18.39 18.39 18.22 18.30 1,524 +0.03(+0.15%)
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.