Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

28.20 +0.15 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.71	16.87	16.65	16.77	5,551	+0.08(+0.49%)
Jan 29, 2015	16.71	16.72	16.64	16.68	14,608	-0.06(-0.36%)
Jan 28, 2015	17.31	17.31	16.74	16.74	22,365	-0.43(-2.51%)
Jan 27, 2015	17.05	17.25	17.05	17.17	21,468	-0.03(-0.18%)
Jan 26, 2015	17.32	17.32	17.12	17.21	51,061	-0.01(-0.07%)
Jan 23, 2015	17.12	17.30	17.12	17.22	5,630	+0.14(+0.81%)
Jan 22, 2015	17.18	17.23	17.08	17.08	9,043	+0.15(+0.90%)
Jan 21, 2015	16.98	17.04	16.93	16.93	14,267	+0.13(+0.75%)
Jan 20, 2015	16.74	16.81	16.65	16.80	17,580	+0.16(+0.99%)
Jan 16, 2015	16.52	16.64	16.45	16.64	2,376	+0.25(+1.51%)
Jan 15, 2015	16.42	16.43	16.38	16.39	5,606	+0.02(+0.11%)
Jan 14, 2015	16.14	16.37	15.96	16.37	12,579	+0.18(+1.12%)
Jan 13, 2015	16.48	16.60	16.18	16.19	9,112	-0.26(-1.61%)
Jan 12, 2015	16.78	16.78	16.35	16.45	17,792	-0.47(-2.79%)
Jan 09, 2015	16.92	16.93	16.90	16.93	3,654	-0.10(-0.58%)
Jan 08, 2015	16.98	17.12	16.97	17.03	6,647	+0.22(+1.28%)
Jan 07, 2015	17.08	17.08	16.81	16.81	3,840	-0.15(-0.91%)
Jan 06, 2015	17.42	17.42	16.79	16.96	11,205	-0.46(-2.63%)
Jan 05, 2015	18.02	18.02	17.42	17.42	4,454	-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.