Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 +0.18 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.17	15.28	15.17	15.28	7,011	+0.19(+1.27%)
Sep 29, 2016	15.17	15.32	15.08	15.09	53,461	-0.12(-0.77%)
Sep 28, 2016	15.02	15.21	14.79	15.20	10,435	+0.36(+2.43%)
Sep 27, 2016	14.95	14.95	14.77	14.84	12,182	-0.10(-0.69%)
Sep 26, 2016	15.03	15.03	14.95	14.95	4,063	-0.04(-0.27%)
Sep 23, 2016	15.03	15.03	14.98	14.99	1,519	-0.23(-1.52%)
Sep 22, 2016	15.15	15.22	15.13	15.22	3,825	+0.31(+2.08%)
Sep 21, 2016	14.88	14.94	14.84	14.91	2,718	+0.15(+1.05%)
Sep 19, 2016	14.63	14.80	14.63	14.75	139	+0.18(+1.23%)
Sep 16, 2016	14.48	14.57	14.48	14.57	1,847	-0.01(-0.05%)
Sep 15, 2016	14.66	14.66	14.48	14.58	5,252	+0.09(+0.62%)
Sep 14, 2016	14.54	14.54	14.45	14.49	6,332	-0.04(-0.27%)
Sep 13, 2016	14.67	14.67	14.53	14.53	4,137	-0.48(-3.18%)
Sep 12, 2016	14.83	15.01	14.83	15.01	2,481	+0.06(+0.40%)
Sep 09, 2016	15.09	15.09	14.94	14.95	4,523	-0.42(-2.76%)
Sep 08, 2016	15.26	15.37	15.26	15.37	767	+0.27(+1.76%)
Sep 07, 2016	15.08	15.11	15.06	15.11	2,391	+0.18(+1.23%)
Sep 06, 2016	14.92	14.92	14.82	14.92	3,417	+0.30(+2.04%)
Sep 02, 2016	14.58	14.62	14.62	14.62	1,072	+0.18(+1.23%)

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.