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

Alerian Energy Infrastructure ETF (NY: ENFR )

28.25 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 10.95 10.95 10.89 10.89 21,652 -0.21(-1.90%)
Aug 28, 2020 11.11 11.11 10.94 11.10 20,270 +0.13(+1.18%)
Aug 27, 2020 10.98 10.99 10.88 10.97 45,459 +0.05(+0.46%)
Aug 26, 2020 11.19 11.19 10.91 10.92 51,987 -0.23(-2.09%)
Aug 25, 2020 11.38 11.38 11.12 11.15 188,773 -0.07(-0.62%)
Aug 24, 2020 11.20 11.26 11.18 11.22 5,230 +0.05(+0.45%)
Aug 21, 2020 11.14 11.19 11.10 11.17 42,722 -0.06(-0.54%)
Aug 20, 2020 11.22 11.28 11.15 11.23 41,746 -0.04(-0.38%)
Aug 19, 2020 11.43 11.44 11.27 11.27 19,372 -0.07(-0.58%)
Aug 18, 2020 11.55 11.55 11.33 11.34 21,057 -0.19(-1.69%)
Aug 17, 2020 11.54 11.54 11.46 11.54 70,675 +0.05(+0.48%)
Aug 14, 2020 11.52 11.56 11.48 11.48 3,079 +0.08(+0.69%)
Aug 13, 2020 11.50 11.50 11.33 11.40 35,126 -0.14(-1.20%)
Aug 12, 2020 11.54 11.58 11.50 11.54 28,728 +0.15(+1.32%)
Aug 11, 2020 11.59 11.63 11.39 11.39 22,726 -0.05(-0.44%)
Aug 10, 2020 11.22 11.44 11.22 11.44 6,920 +0.30(+2.71%)
Aug 07, 2020 11.15 11.16 11.08 11.14 19,847 -0.08(-0.72%)
Aug 06, 2020 11.21 11.25 11.14 11.22 19,906 +0.05(+0.41%)
Aug 05, 2020 11.18 11.29 11.07 11.17 18,818 +0.08(+0.70%)
Aug 04, 2020 10.69 11.12 10.69 11.10 211,887 +0.42(+3.90%)
Aug 03, 2020 10.57 10.73 10.57 10.68 18,449 +0.11(+1.03%)
Jul 31, 2020 10.50 10.57 10.44 10.57 33,558 -0.06(-0.55%)
Jul 30, 2020 10.63 10.69 10.52 10.63 8,913 -0.19(-1.74%)
Jul 29, 2020 10.55 10.82 10.51 10.82 11,958 +0.31(+2.94%)
Jul 28, 2020 10.55 10.58 10.51 10.51 13,214 -0.00(-0.03%)
Jul 27, 2020 10.54 10.56 10.50 10.51 5,267 -0.10(-0.96%)
Jul 24, 2020 10.68 10.68 10.59 10.61 39,956 -0.09(-0.86%)
Jul 23, 2020 10.74 10.74 10.59 10.71 5,545 -0.05(-0.44%)
Jul 22, 2020 10.76 10.78 10.66 10.75 31,425 -0.11(-0.97%)
Jul 21, 2020 10.56 10.91 10.56 10.86 8,625 +0.41(+3.96%)
Jul 20, 2020 10.69 10.69 10.45 10.45 22,263 -0.19(-1.80%)
Jul 17, 2020 10.75 10.82 10.62 10.64 22,328 -0.03(-0.29%)
Jul 16, 2020 10.52 10.72 10.52 10.67 20,429 -0.02(-0.21%)
Jul 15, 2020 10.59 10.69 10.51 10.69 8,389 +0.41(+3.95%)
Jul 14, 2020 10.06 10.29 10.06 10.29 4,181 +0.17(+1.70%)
Jul 13, 2020 10.15 10.23 10.10 10.11 7,038 -0.05(-0.49%)
Jul 10, 2020 10.14 10.19 10.11 10.16 27,551 +0.05(+0.53%)
Jul 09, 2020 10.39 10.39 10.09 10.11 10,610 -0.30(-2.85%)
Jul 08, 2020 10.44 10.54 10.34 10.41 16,021 -0.03(-0.32%)
Jul 07, 2020 10.45 10.59 10.34 10.44 21,454 -0.03(-0.26%)
Jul 06, 2020 10.74 10.87 10.41 10.47 9,537 -0.17(-1.56%)
Jul 02, 2020 10.68 10.71 10.59 10.63 4,961 +0.06(+0.59%)
Jul 01, 2020 10.61 10.76 10.52 10.57 20,778 -0.09(-0.82%)
Jun 30, 2020 10.34 10.67 10.30 10.66 146,174 +0.30(+2.86%)
Jun 29, 2020 10.26 10.42 10.23 10.36 89,136 +0.10(+1.01%)
Jun 26, 2020 10.48 10.48 10.19 10.26 252,926 -0.37(-3.49%)
Jun 25, 2020 10.42 10.77 10.42 10.63 87,283 +0.05(+0.51%)
Jun 24, 2020 10.94 10.94 10.48 10.58 13,253 -0.50(-4.49%)
Jun 23, 2020 11.26 11.26 11.06 11.07 7,715 -0.09(-0.83%)
Jun 22, 2020 11.06 11.17 11.01 11.17 13,607 +0.05(+0.48%)
Jun 19, 2020 11.47 11.50 11.11 11.11 5,353 -0.19(-1.65%)
Jun 18, 2020 11.12 11.35 11.12 11.30 5,249 +0.06(+0.54%)
Jun 17, 2020 11.38 11.48 11.24 11.24 7,196 -0.25(-2.18%)
Jun 16, 2020 11.64 11.64 11.42 11.49 12,500 +0.23(+2.05%)
Jun 15, 2020 10.52 11.43 10.52 11.26 19,787 +0.43(+3.96%)
Jun 12, 2020 11.10 11.12 10.64 10.83 33,688 +0.03(+0.28%)
Jun 11, 2020 11.24 11.24 10.76 10.80 43,470 -1.10(-9.21%)
Jun 10, 2020 12.18 12.18 11.84 11.89 20,446 -0.38(-3.12%)
Jun 09, 2020 12.71 12.71 12.19 12.28 21,798 -0.57(-4.47%)
Jun 08, 2020 13.52 14.75 12.59 12.85 33,439 +0.56(+4.55%)
Jun 05, 2020 12.25 12.40 12.17 12.29 27,812 +0.53(+4.49%)
Jun 04, 2020 11.60 11.76 11.56 11.76 107,118 +0.11(+0.92%)
Jun 03, 2020 11.51 11.68 11.47 11.66 17,621 +0.32(+2.84%)
Jun 02, 2020 11.15 11.33 11.15 11.33 5,825 +0.25(+2.21%)
Jun 01, 2020 10.91 11.15 10.91 11.09 10,218 +0.10(+0.91%)
May 29, 2020 11.02 11.03 10.74 10.99 28,987 -0.03(-0.28%)
May 28, 2020 11.06 11.19 11.01 11.02 67,711 -0.10(-0.89%)
May 27, 2020 11.14 11.17 10.94 11.12 27,696 +0.02(+0.14%)
May 26, 2020 11.07 11.15 11.04 11.10 154,923 +0.32(+2.93%)
May 22, 2020 10.56 10.80 10.49 10.79 9,793 -0.03(-0.28%)
May 21, 2020 11.10 11.10 10.63 10.82 69,778 -0.12(-1.14%)
May 20, 2020 10.91 11.05 10.86 10.94 123,573 +0.21(+1.93%)
May 19, 2020 10.65 10.80 10.52 10.74 87,303 +0.08(+0.79%)
May 18, 2020 10.78 10.78 10.51 10.65 89,024 +0.53(+5.22%)
May 15, 2020 9.944 10.14 9.921 10.12 250,183 +0.24(+2.40%)
May 14, 2020 9.703 9.963 9.424 9.887 84,798 +0.10(+1.02%)
May 13, 2020 9.994 10.07 9.642 9.787 50,854 -0.41(-4.05%)
May 12, 2020 10.45 10.56 10.20 10.20 13,838 -0.15(-1.41%)
May 11, 2020 10.22 10.35 10.17 10.35 31,227 +0.08(+0.82%)
May 08, 2020 10.18 10.32 10.11 10.26 189,988 +0.31(+3.08%)
May 07, 2020 10.17 10.28 9.956 9.956 177,139 +0.09(+0.88%)
May 06, 2020 10.33 10.33 9.816 9.869 47,585 -0.21(-2.08%)
May 05, 2020 10.35 10.35 10.05 10.08 30,141 +0.10(+1.05%)
May 04, 2020 9.609 9.973 9.609 9.973 24,265 +0.08(+0.83%)
May 01, 2020 10.08 10.08 9.786 9.891 104,627 -0.44(-4.28%)
Apr 30, 2020 10.67 10.67 10.22 10.33 48,997 -0.13(-1.22%)
Apr 29, 2020 9.771 10.46 9.771 10.46 72,613 +0.68(+6.97%)
Apr 28, 2020 9.434 9.861 9.434 9.779 24,500 +0.27(+2.84%)
Apr 27, 2020 9.262 9.554 9.262 9.509 14,706 +0.12(+1.29%)
Apr 24, 2020 9.509 9.554 9.275 9.388 32,162 +0.11(+1.20%)
Apr 23, 2020 9.119 9.359 9.119 9.277 35,740 +0.27(+2.95%)
Apr 22, 2020 8.857 9.029 8.840 9.011 64,625 +0.13(+1.48%)
Apr 21, 2020 8.849 8.894 8.504 8.879 19,551 -0.06(-0.67%)
Apr 20, 2020 8.932 9.188 8.610 8.939 107,530 -0.10(-1.16%)
Apr 17, 2020 8.782 9.067 8.730 9.044 26,423 +0.55(+6.49%)
Apr 16, 2020 8.542 8.634 8.475 8.493 37,316 -0.11(-1.27%)
Apr 15, 2020 8.797 8.797 8.415 8.602 77,571 -0.29(-3.29%)
Apr 14, 2020 9.029 9.041 8.849 8.894 62,351 +0.10(+1.19%)
Apr 13, 2020 9.284 9.284 8.643 8.790 70,557 +0.12(+1.38%)
Apr 09, 2020 8.790 8.921 8.460 8.670 18,149 +0.34(+4.06%)
Apr 08, 2020 8.334 8.334 8.190 8.331 18,646 +0.16(+2.00%)
Apr 07, 2020 8.677 8.677 8.168 8.168 24,584 +0.19(+2.38%)
Apr 06, 2020 8.018 8.063 7.860 7.978 17,666 +0.41(+5.41%)
Apr 03, 2020 7.726 7.875 7.392 7.568 110,900 -0.11(-1.46%)
Apr 02, 2020 7.606 8.115 7.523 7.681 118,181 +0.34(+4.59%)
Apr 01, 2020 7.493 7.493 7.254 7.343 37,683 -0.35(-4.58%)
Mar 31, 2020 7.561 7.782 7.471 7.696 64,793 +0.44(+6.10%)
Mar 30, 2020 8.018 8.018 6.999 7.253 58,701 -0.26(-3.49%)
Mar 27, 2020 7.336 7.770 6.639 7.516 69,662 -0.56(-6.96%)
Mar 26, 2020 7.935 8.392 7.860 8.078 47,999 +0.30(+3.85%)
Mar 25, 2020 8.100 8.153 7.261 7.778 56,342 +0.52(+7.12%)
Mar 24, 2020 7.014 7.261 6.883 7.261 394,700 +0.71(+10.85%)
Mar 23, 2020 7.096 7.096 6.512 6.550 72,821 -0.59(-8.28%)
Mar 20, 2020 6.826 7.618 6.826 7.142 43,239 +0.41(+6.13%)
Mar 19, 2020 6.025 6.936 5.822 6.729 50,980 +0.68(+11.28%)
Mar 18, 2020 6.781 6.781 5.590 6.047 83,483 -1.17(-16.25%)
Mar 17, 2020 7.718 7.896 7.126 7.220 88,333 -0.39(-5.17%)
Mar 16, 2020 8.243 8.243 7.541 7.613 66,590 -1.11(-12.71%)
Mar 13, 2020 8.767 8.767 7.845 8.722 190,972 +0.79(+9.95%)
Mar 12, 2020 8.602 8.602 7.643 7.932 272,611 -1.62(-16.98%)
Mar 11, 2020 9.741 9.764 9.419 9.555 326,309 -0.45(-4.49%)
Mar 10, 2020 11.28 11.28 8.947 10.00 201,243 +0.20(+2.09%)
Mar 09, 2020 11.30 11.63 9.299 9.799 203,349 -2.76(-21.96%)
Mar 06, 2020 13.11 13.11 12.41 12.56 90,481 -0.65(-4.90%)
Mar 05, 2020 13.53 13.53 13.12 13.20 75,776 -0.31(-2.33%)
Mar 04, 2020 13.59 13.61 13.46 13.52 16,147 +0.11(+0.85%)
Mar 03, 2020 13.63 13.74 13.40 13.40 50,779 -0.18(-1.33%)
Mar 02, 2020 13.11 13.64 13.05 13.59 125,454 +0.49(+3.72%)
Feb 28, 2020 12.85 13.24 12.49 13.10 276,516 -0.16(-1.19%)
Feb 27, 2020 13.35 13.64 13.14 13.26 238,774 -0.58(-4.23%)
Feb 26, 2020 14.36 14.36 13.82 13.84 13,720 -0.27(-1.91%)
Feb 25, 2020 14.61 14.61 14.07 14.11 87,344 -0.52(-3.55%)
Feb 24, 2020 14.90 14.90 14.49 14.63 17,203 -0.38(-2.53%)
Feb 21, 2020 15.02 15.05 14.99 15.01 7,873 -0.16(-1.04%)
Feb 20, 2020 15.38 15.38 15.14 15.17 12,965 +0.06(+0.41%)
Feb 19, 2020 15.19 15.19 14.99 15.10 18,045 +0.12(+0.79%)
Feb 18, 2020 14.93 15.01 14.93 14.99 20,511 -0.02(-0.15%)
Feb 14, 2020 15.19 15.19 14.92 15.01 10,676 +0.16(+1.06%)
Feb 13, 2020 14.94 15.08 14.79 14.85 65,054 -0.12(-0.83%)
Feb 12, 2020 15.00 15.00 14.92 14.98 16,184 +0.15(+1.01%)
Feb 11, 2020 14.72 14.87 14.72 14.83 7,627 +0.11(+0.75%)
Feb 10, 2020 14.81 14.85 14.71 14.71 13,605 -0.13(-0.88%)
Feb 07, 2020 14.77 14.94 14.77 14.85 5,550 -0.11(-0.74%)
Feb 06, 2020 15.13 15.13 14.95 14.96 22,725 -0.13(-0.89%)
Feb 05, 2020 15.05 15.14 15.04 15.09 5,190 +0.20(+1.32%)
Feb 04, 2020 14.95 15.05 14.90 14.90 6,221 +0.13(+0.87%)
Feb 03, 2020 14.76 14.82 14.74 14.77 8,228 +0.01(+0.09%)
Jan 31, 2020 14.78 14.78 14.69 14.75 8,528 -0.21(-1.44%)
Jan 30, 2020 14.88 14.97 14.80 14.97 32,536 -0.04(-0.24%)
Jan 29, 2020 15.07 15.11 15.01 15.01 23,868 -0.07(-0.48%)
Jan 28, 2020 15.02 15.09 14.98 15.08 14,814 +0.12(+0.82%)
Jan 27, 2020 14.91 15.07 14.81 14.96 59,510 -0.22(-1.43%)
Jan 24, 2020 15.35 15.35 15.12 15.17 20,983 -0.17(-1.11%)
Jan 23, 2020 15.21 15.37 15.15 15.34 317,841 +0.03(+0.19%)
Jan 22, 2020 15.55 15.55 15.28 15.31 12,404 -0.17(-1.10%)
Jan 21, 2020 15.76 15.78 15.48 15.48 11,068 -0.26(-1.67%)
Jan 17, 2020 15.73 15.78 15.71 15.74 13,808 -0.02(-0.14%)
Jan 16, 2020 15.67 15.82 15.67 15.77 15,687 +0.09(+0.60%)
Jan 15, 2020 15.65 15.70 15.64 15.67 19,750 +0.01(+0.08%)
Jan 14, 2020 15.56 15.67 15.56 15.66 25,293 +0.09(+0.55%)
Jan 13, 2020 15.42 15.60 15.37 15.57 8,406 +0.16(+1.02%)
Jan 10, 2020 15.43 15.48 15.42 15.42 2,842 -0.09(-0.56%)
Jan 09, 2020 15.29 15.51 15.29 15.50 17,371 +0.06(+0.40%)
Jan 08, 2020 15.55 15.55 15.42 15.44 49,790 -0.17(-1.11%)
Jan 07, 2020 15.63 15.63 15.51 15.62 12,657 -0.01(-0.09%)
Jan 06, 2020 15.54 15.67 15.54 15.63 84,698 +0.14(+0.91%)
Jan 03, 2020 15.45 15.49 15.38 15.49 15,162 +0.11(+0.72%)
Jan 02, 2020 15.40 15.45 15.28 15.38 34,718 +0.02(+0.14%)
Dec 31, 2019 15.23 15.36 15.23 15.36 45,757 +0.13(+0.84%)
Dec 30, 2019 15.37 15.39 15.23 15.23 31,810 -0.14(-0.94%)
Dec 27, 2019 15.51 15.51 15.34 15.37 18,005 -0.09(-0.61%)
Dec 26, 2019 15.25 15.51 15.25 15.47 28,561 +0.16(+1.01%)
Dec 24, 2019 15.36 15.37 15.31 15.31 16,651 -0.05(-0.31%)
Dec 23, 2019 15.29 15.38 15.24 15.36 19,728 +0.11(+0.75%)
Dec 20, 2019 15.23 15.27 15.16 15.25 11,913 +0.06(+0.39%)
Dec 19, 2019 15.20 15.21 15.06 15.19 75,382 +0.04(+0.24%)
Dec 18, 2019 14.93 15.18 14.93 15.15 26,630 +0.20(+1.31%)
Dec 17, 2019 14.92 15.11 14.92 14.96 63,690 +0.20(+1.38%)
Dec 16, 2019 14.69 14.87 14.69 14.75 71,093 +0.09(+0.60%)
Dec 13, 2019 14.77 14.77 14.54 14.66 76,352 -0.06(-0.40%)
Dec 12, 2019 14.62 14.83 14.62 14.72 29,485 +0.13(+0.91%)
Dec 11, 2019 14.61 14.70 14.56 14.59 57,000 +0.01(+0.10%)
Dec 10, 2019 14.50 14.63 14.44 14.57 65,542 +0.24(+1.65%)
Dec 09, 2019 14.22 14.37 14.18 14.34 24,393 +0.14(+0.99%)
Dec 06, 2019 14.11 14.23 14.11 14.20 33,573 +0.11(+0.76%)
Dec 05, 2019 14.11 14.11 14.03 14.09 26,663 +0.13(+0.93%)
Dec 04, 2019 14.03 14.09 13.96 13.96 68,996 -0.01(-0.11%)
Dec 03, 2019 13.99 14.02 13.92 13.98 16,135 -0.13(-0.89%)
Dec 02, 2019 14.28 14.28 14.06 14.10 10,337 -0.10(-0.70%)
Nov 29, 2019 14.23 14.23 14.16 14.20 2,166 -0.04(-0.29%)
Nov 27, 2019 14.20 14.29 14.09 14.24 47,652 -0.01(-0.10%)
Nov 26, 2019 14.46 14.46 14.26 14.26 8,929 -0.16(-1.10%)
Nov 25, 2019 14.28 14.43 14.28 14.41 8,239 +0.06(+0.41%)
Nov 22, 2019 14.40 14.44 14.32 14.35 25,721 -0.04(-0.30%)
Nov 21, 2019 14.28 14.40 14.15 14.40 39,656 +0.21(+1.46%)
Nov 20, 2019 14.04 14.23 14.04 14.19 19,135 +0.07(+0.47%)
Nov 19, 2019 14.30 14.31 14.12 14.12 16,360 -0.16(-1.14%)
Nov 18, 2019 14.39 14.40 14.26 14.29 14,991 -0.16(-1.14%)
Nov 15, 2019 14.39 14.49 14.38 14.45 9,611 +0.13(+0.89%)
Nov 14, 2019 14.44 14.44 14.26 14.32 65,672 -0.04(-0.28%)
Nov 13, 2019 14.41 14.41 14.32 14.36 10,921 +0.03(+0.23%)
Nov 12, 2019 14.31 14.50 14.28 14.33 495,899 -0.00(-0.03%)
Nov 11, 2019 14.36 14.37 14.33 14.33 47,438 -0.08(-0.58%)
Nov 08, 2019 14.33 14.45 14.33 14.42 19,431 +0.02(+0.15%)
Nov 07, 2019 14.60 14.60 14.37 14.40 9,791 -0.10(-0.70%)
Nov 06, 2019 14.69 14.70 14.50 14.50 11,696 -0.17(-1.17%)
Nov 05, 2019 14.85 14.85 14.52 14.67 9,944 -0.18(-1.24%)
Nov 04, 2019 14.66 14.86 14.66 14.85 9,981 +0.21(+1.42%)
Nov 01, 2019 14.56 14.66 14.54 14.65 13,092 +0.22(+1.49%)
Oct 31, 2019 14.42 14.46 14.37 14.43 18,176 -0.09(-0.62%)
Oct 30, 2019 14.58 14.59 14.46 14.52 13,168 -0.07(-0.51%)
Oct 29, 2019 14.65 14.68 14.57 14.59 4,044 -0.03(-0.18%)
Oct 28, 2019 14.82 14.82 14.61 14.62 1,560 -0.12(-0.81%)
Oct 25, 2019 14.66 14.77 14.64 14.74 7,028 +0.03(+0.17%)
Oct 24, 2019 14.77 14.77 14.71 14.71 2,202 +0.01(+0.04%)
Oct 23, 2019 14.64 14.77 14.64 14.71 8,402 -0.04(-0.29%)
Oct 22, 2019 14.73 14.87 14.64 14.75 31,772 +0.02(+0.15%)
Oct 21, 2019 14.71 14.73 14.61 14.73 16,660 +0.06(+0.44%)
Oct 18, 2019 14.67 14.73 14.67 14.67 7,304 +0.07(+0.49%)
Oct 17, 2019 14.57 14.64 14.55 14.59 5,657 +0.05(+0.34%)
Oct 16, 2019 14.59 14.60 14.54 14.54 7,111 -0.05(-0.37%)
Oct 15, 2019 14.59 14.73 14.59 14.60 6,249 +0.03(+0.18%)
Oct 14, 2019 14.48 14.60 14.48 14.57 16,878 -0.08(-0.58%)
Oct 11, 2019 14.69 14.73 14.63 14.66 33,764 +0.10(+0.70%)
Oct 10, 2019 14.44 14.57 14.44 14.56 11,762 +0.09(+0.63%)
Oct 09, 2019 14.69 14.69 14.46 14.46 21,709 +0.04(+0.31%)
Oct 08, 2019 14.54 14.54 14.39 14.42 16,806 -0.27(-1.83%)
Oct 07, 2019 14.83 14.83 14.57 14.69 8,232 -0.15(-0.98%)
Oct 04, 2019 14.76 14.84 14.72 14.84 34,591 +0.13(+0.85%)
Oct 03, 2019 14.44 14.77 14.44 14.71 15,386 +0.09(+0.60%)
Oct 02, 2019 15.06 15.06 14.62 14.62 5,009 -0.28(-1.90%)
Oct 01, 2019 15.24 15.24 14.88 14.91 9,780 -0.14(-0.92%)
Sep 30, 2019 15.10 15.10 14.98 15.04 6,653 +0.02(+0.11%)
Sep 27, 2019 14.82 15.13 14.82 15.03 6,752 -0.02(-0.12%)
Sep 26, 2019 15.11 15.11 14.97 15.05 3,523 -0.06(-0.42%)
Sep 25, 2019 15.06 15.11 15.01 15.11 32,441 -0.05(-0.34%)
Sep 24, 2019 15.27 15.27 15.11 15.16 10,358 -0.15(-0.98%)
Sep 23, 2019 15.29 15.31 15.27 15.31 7,933 +0.03(+0.19%)
Sep 20, 2019 15.20 15.40 15.20 15.28 157,383 +0.07(+0.48%)
Sep 19, 2019 15.32 15.35 15.19 15.21 48,083 -0.09(-0.60%)
Sep 18, 2019 15.28 15.34 15.28 15.30 16,868 +0.02(+0.12%)
Sep 17, 2019 15.24 15.36 15.24 15.28 4,494 -0.03(-0.21%)
Sep 16, 2019 15.38 15.43 15.30 15.32 17,866 +0.25(+1.65%)
Sep 13, 2019 15.07 15.11 15.05 15.07 7,717 +0.09(+0.62%)
Sep 12, 2019 15.01 15.03 14.96 14.97 2,335 -0.08(-0.51%)
Sep 11, 2019 15.12 15.16 14.99 15.05 30,896 +0.02(+0.14%)
Sep 10, 2019 15.06 15.09 15.03 15.03 8,468 +0.06(+0.39%)
Sep 09, 2019 14.90 14.98 14.88 14.97 6,405 +0.21(+1.43%)
Sep 06, 2019 14.70 14.76 14.70 14.76 1,240 -0.03(-0.18%)
Sep 05, 2019 14.88 14.95 14.77 14.79 11,074 +0.06(+0.41%)
Sep 04, 2019 14.77 14.82 14.69 14.73 12,468 +0.14(+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.