Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.61 -0.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.44 16.45 16.23 16.23 8,795 -0.07(-0.43%)
Jun 29, 2015 16.80 16.80 16.30 16.30 4,586 -0.24(-1.48%)
Jun 26, 2015 16.54 16.55 16.54 16.55 787 -0.09(-0.53%)
Jun 25, 2015 16.70 16.70 16.64 16.64 3,200 -0.16(-0.96%)
Jun 24, 2015 16.83 16.83 16.80 16.80 471 -0.20(-1.19%)
Jun 23, 2015 16.98 17.00 16.98 17.00 402 +0.04(+0.26%)
Jun 22, 2015 16.94 16.97 16.94 16.96 1,500 +0.42(+2.55%)
Jun 19, 2015 16.79 16.79 16.53 16.53 6,169 -0.18(-1.07%)
Jun 18, 2015 16.73 16.73 16.71 16.71 8,982 +0.05(+0.30%)
Jun 17, 2015 16.58 16.66 16.54 16.66 1,683 +0.13(+0.82%)
Jun 16, 2015 16.63 16.63 16.47 16.53 16,736 -0.03(-0.19%)
Jun 15, 2015 16.36 16.56 16.36 16.56 2,051 +0.12(+0.72%)
Jun 12, 2015 16.39 16.50 16.39 16.44 6,881 -0.14(-0.82%)
Jun 11, 2015 16.59 16.62 16.58 16.58 1,262 -0.11(-0.66%)
Jun 10, 2015 16.65 16.69 16.65 16.69 1,548 +0.11(+0.65%)
Jun 09, 2015 16.60 16.60 16.55 16.58 1,914 +0.11(+0.66%)
Jun 08, 2015 16.52 16.52 16.47 16.47 1,678 -0.21(-1.24%)
Jun 05, 2015 16.61 16.68 16.60 16.68 1,457 +0.01(+0.05%)
Jun 04, 2015 17.01 17.01 16.67 16.67 5,555 -0.34(-2.00%)
Jun 03, 2015 17.06 17.07 16.93 17.01 5,795 -0.19(-1.08%)
Jun 02, 2015 17.13 17.23 17.12 17.19 6,673 +0.09(+0.53%)
Jun 01, 2015 17.11 17.19 17.10 17.10 6,671 -0.07(-0.43%)
May 29, 2015 17.16 17.22 17.15 17.18 5,649 -0.03(-0.20%)
May 28, 2015 17.17 17.21 17.16 17.21 4,196 -0.16(-0.92%)
May 27, 2015 17.33 17.37 17.29 17.37 3,278 +0.00(+0.00%)
May 26, 2015 17.39 17.39 17.32 17.37 1,877 -0.28(-1.58%)
May 22, 2015 17.65 17.65 17.65 17.65 5,480 -0.00(-0.01%)
May 21, 2015 17.68 17.69 17.65 17.65 2,408 +0.07(+0.40%)
May 20, 2015 17.59 17.67 17.57 17.58 8,262 -0.24(-1.36%)
May 18, 2015 17.82 17.82 17.79 17.82 432 +0.16(+0.90%)
May 14, 2015 17.69 17.67 17.67 17.67 8,298 -0.02(-0.09%)
May 13, 2015 17.64 17.68 17.62 17.68 5,712 +0.10(+0.57%)
May 12, 2015 17.53 17.59 17.46 17.58 4,003 -0.08(-0.44%)
May 11, 2015 17.64 17.67 17.64 17.66 7,216 -0.06(-0.33%)
May 08, 2015 17.72 17.72 17.56 17.72 7,921 +0.06(+0.33%)
May 06, 2015 18.05 18.05 17.65 17.66 197 -0.24(-1.32%)
May 05, 2015 18.18 18.18 17.88 17.89 5,243 -0.16(-0.91%)
May 04, 2015 18.23 18.23 18.05 18.06 11,867 +0.03(+0.14%)
May 01, 2015 18.03 18.03 18.03 18.03 435 +0.07(+0.41%)
Apr 30, 2015 17.97 18.08 17.96 17.96 3,344 -0.16(-0.88%)
Apr 29, 2015 18.02 18.14 18.01 18.12 11,546 -0.03(-0.14%)
Apr 28, 2015 18.19 18.19 18.12 18.14 10,273 -0.02(-0.11%)
Apr 27, 2015 18.21 18.21 18.12 18.16 5,712 -0.01(-0.03%)
Apr 24, 2015 18.16 18.18 18.15 18.17 5,012 +0.00(+0.00%)
Apr 23, 2015 18.07 18.17 18.07 18.17 3,487 +0.24(+1.32%)
Apr 22, 2015 17.97 17.97 17.84 17.93 11,043 +0.08(+0.43%)
Apr 21, 2015 17.96 17.97 17.80 17.86 12,661 -0.10(-0.54%)
Apr 20, 2015 18.01 18.01 17.95 17.95 6,884 +0.09(+0.51%)
Apr 17, 2015 17.88 17.88 17.81 17.86 19,996 -0.08(-0.43%)
Apr 16, 2015 17.75 17.94 17.75 17.94 2,414 +0.02(+0.11%)
Apr 15, 2015 17.61 17.92 17.61 17.92 25,361 +0.35(+2.00%)
Apr 14, 2015 17.37 17.57 17.37 17.57 7,013 +0.25(+1.45%)
Apr 13, 2015 17.40 17.41 17.32 17.32 3,322 -0.12(-0.71%)
Apr 10, 2015 17.31 17.45 17.31 17.44 8,428 +0.11(+0.63%)
Apr 09, 2015 17.24 17.34 17.24 17.33 4,965 +0.08(+0.48%)
Apr 08, 2015 17.30 17.30 17.25 17.25 2,932 -0.09(-0.52%)
Apr 07, 2015 17.42 17.42 17.34 17.34 10,221 -0.01(-0.04%)
Apr 06, 2015 17.39 17.39 17.31 17.35 8,461 +0.19(+1.08%)
Apr 02, 2015 17.17 17.16 17.16 17.16 1,409 +0.08(+0.46%)
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.