Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.20 +0.10 (+0.38%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.82	15.97	15.82	15.97	21,069	+0.14(+0.88%)
Jan 30, 2017	16.11	16.11	15.81	15.83	23,206	-0.27(-1.68%)
Jan 27, 2017	16.20	16.21	16.02	16.10	23,827	-0.16(-0.98%)
Jan 26, 2017	16.41	16.41	16.23	16.26	39,513	+0.01(+0.08%)
Jan 25, 2017	16.24	16.30	16.16	16.25	74,743	+0.15(+0.94%)
Jan 24, 2017	15.88	16.12	15.88	16.10	79,830	+0.29(+1.84%)
Jan 23, 2017	15.90	15.91	15.73	15.81	20,794	-0.07(-0.46%)
Jan 20, 2017	15.87	15.95	15.87	15.88	8,526	+0.05(+0.29%)
Jan 19, 2017	15.81	15.89	15.80	15.83	10,500	-0.08(-0.50%)
Jan 18, 2017	15.97	15.99	15.89	15.91	31,661	-0.11(-0.68%)
Jan 17, 2017	15.87	16.09	15.87	16.02	33,048	+0.11(+0.66%)
Jan 13, 2017		15.92	15.92	15.92	0	+0.03(+0.20%)
Jan 12, 2017	15.80	15.90	15.80	15.88	5,035	-0.03(-0.17%)
Jan 11, 2017	15.83	15.91	15.77	15.91	20,577	+0.15(+0.97%)
Jan 10, 2017	15.89	15.89	15.76	15.76	12,633	-0.25(-1.57%)
Jan 09, 2017	16.28	16.28	16.01	16.01	28,787	-0.20(-1.22%)
Jan 06, 2017	16.29	16.29	16.14	16.21	17,333	+0.07(+0.41%)
Jan 05, 2017	16.07	16.14	16.07	16.14	15,363	+0.11(+0.70%)
Jan 04, 2017	16.00	16.03	15.96	16.03	15,958	+0.17(+1.06%)

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.