Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.46 -0.30 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.90	15.98	15.84	15.98	9,158	+0.00(+0.00%)
Jul 28, 2017	16.15	16.15	15.94	15.98	16,661	+0.02(+0.13%)
Jul 27, 2017	16.17	16.17	15.88	15.96	9,829	+0.01(+0.06%)
Jul 26, 2017	15.96	16.03	15.92	15.95	9,809	-0.03(-0.19%)
Jul 25, 2017	16.08	16.08	15.97	15.98	11,985	+0.07(+0.44%)
Jul 24, 2017	15.97	15.97	15.85	15.91	3,729	+0.02(+0.11%)
Jul 21, 2017	15.86	15.89	15.84	15.89	4,348	-0.06(-0.38%)
Jul 20, 2017	16.07	16.07	15.93	15.95	5,646	+0.06(+0.35%)
Jul 19, 2017	15.85	15.92	15.80	15.90	13,205	+0.08(+0.52%)
Jul 18, 2017	15.93	15.93	15.72	15.81	4,528	+0.06(+0.41%)
Jul 17, 2017	15.72	15.85	15.72	15.75	16,343	-0.03(-0.21%)
Jul 14, 2017	15.60	15.79	15.60	15.78	8,195	+0.24(+1.53%)
Jul 13, 2017	15.51	15.56	15.51	15.55	35,566	-0.07(-0.44%)
Jul 12, 2017	15.56	15.63	15.49	15.62	6,547	+0.29(+1.89%)
Jul 11, 2017	15.54	15.54	15.27	15.33	9,476	-0.06(-0.39%)
Jul 10, 2017	15.28	15.41	15.28	15.39	9,033	-0.03(-0.22%)
Jul 07, 2017	15.35	15.42	15.31	15.42	5,787	+0.03(+0.18%)
Jul 06, 2017	15.42	15.51	15.39	15.39	8,877	-0.02(-0.14%)
Jul 05, 2017	15.86	15.86	15.35	15.42	14,864	-0.26(-1.66%)

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.