Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.90 17.00 16.89 16.98 6,119 +0.11(+0.68%)
Mar 28, 2014 16.87 16.87 16.86 16.86 737 +0.08(+0.50%)
Mar 27, 2014 16.80 16.80 16.78 16.78 2,539 -0.02(-0.11%)
Mar 26, 2014 16.83 16.83 16.73 16.80 2,517 -0.03(-0.15%)
Mar 25, 2014 16.86 16.87 16.82 16.82 8,868 +0.13(+0.78%)
Mar 24, 2014 16.73 16.73 16.65 16.69 5,492 -0.14(-0.81%)
Mar 21, 2014 16.82 16.83 16.82 16.83 469 +0.06(+0.34%)
Mar 19, 2014 16.77 16.77 16.77 16.77 0 -0.20(-1.17%)
Mar 18, 2014 16.97 16.97 16.97 16.97 1,100 +0.14(+0.83%)
Mar 17, 2014 16.88 16.91 16.75 16.83 7,107 +0.03(+0.15%)
Mar 14, 2014 16.80 16.80 16.80 16.80 569 +0.09(+0.56%)
Mar 13, 2014 16.73 16.73 16.71 16.71 1,929 +0.03(+0.17%)
Mar 12, 2014 16.69 16.69 16.65 16.68 13,677 -0.02(-0.11%)
Mar 11, 2014 16.70 16.70 16.70 16.70 1,061 -0.02(-0.11%)
Mar 10, 2014 16.78 16.78 16.70 16.72 3,330 -0.10(-0.61%)
Mar 07, 2014 16.82 16.82 16.82 16.82 355 -0.06(-0.34%)
Mar 06, 2014 16.99 16.99 16.87 16.88 12,527 +0.03(+0.15%)
Mar 05, 2014 16.90 16.90 16.82 16.85 9,029 -0.00(-0.02%)
Mar 04, 2014 16.81 16.87 16.78 16.86 3,833 +0.17(+1.01%)
Mar 03, 2014 16.76 16.76 16.64 16.69 12,529 +0.02(+0.11%)
Feb 28, 2014 16.70 16.71 16.67 16.67 2,513 +0.07(+0.39%)
Feb 27, 2014 16.66 16.68 16.54 16.61 16,755 -0.06(-0.34%)
Feb 26, 2014 16.61 16.66 16.51 16.66 2,303 +0.04(+0.23%)
Feb 25, 2014 16.63 16.64 16.61 16.62 626 -0.10(-0.61%)
Feb 24, 2014 16.75 16.75 16.70 16.73 3,405 -0.06(-0.34%)
Feb 21, 2014 16.82 16.82 16.78 16.78 3,948 +0.15(+0.88%)
Feb 20, 2014 16.64 16.64 16.64 16.64 414 -0.14(-0.84%)
Feb 19, 2014 16.93 16.93 16.70 16.78 5,002 -0.10(-0.57%)
Feb 18, 2014 16.95 16.95 16.87 16.87 3,213 +0.17(+1.00%)
Feb 14, 2014 16.71 16.71 16.71 16.71 469 +0.02(+0.11%)
Feb 13, 2014 16.70 16.71 16.69 16.69 1,257 +0.09(+0.54%)
Feb 12, 2014 16.61 16.63 16.60 16.60 2,049 -0.03(-0.19%)
Feb 11, 2014 16.46 16.63 16.43 16.63 166,831 +0.22(+1.36%)
Feb 10, 2014 16.46 16.46 16.34 16.41 14,472 -0.24(-1.46%)
Feb 07, 2014 16.53 16.65 16.53 16.65 11,311 +0.20(+1.20%)
Feb 06, 2014 16.32 16.45 16.29 16.45 6,122 +0.19(+1.18%)
Feb 05, 2014 16.32 16.32 16.26 16.26 1,269 -0.10(-0.62%)
Feb 04, 2014 16.45 16.45 16.34 16.36 2,251 +0.05(+0.32%)
Feb 03, 2014 16.60 16.61 16.29 16.31 3,648 -0.21(-1.28%)
Jan 31, 2014 16.49 16.55 16.49 16.52 1,980 +0.10(+0.58%)
Jan 30, 2014 16.42 16.45 16.41 16.43 3,076 +0.15(+0.94%)
Jan 29, 2014 16.30 16.37 16.27 16.27 6,853 -0.07(-0.43%)
Jan 28, 2014 16.30 16.34 16.28 16.34 2,899 +0.06(+0.39%)
Jan 27, 2014 16.31 16.31 16.16 16.28 9,726 -0.01(-0.04%)
Jan 24, 2014 16.36 16.41 16.29 16.29 5,575 -0.16(-0.97%)
Jan 23, 2014 16.44 16.45 16.36 16.45 9,236 -0.03(-0.19%)
Jan 22, 2014 16.52 16.52 16.41 16.48 9,678 -0.01(-0.04%)
Jan 21, 2014 16.48 16.48 16.40 16.48 18,161 +0.10(+0.58%)
Jan 17, 2014 16.39 16.39 16.39 16.39 469 +0.07(+0.43%)
Jan 16, 2014 16.32 16.32 16.32 16.32 939 +0.07(+0.43%)
Jan 15, 2014 16.25 16.28 16.24 16.25 4,907 +0.01(+0.08%)
Jan 14, 2014 16.23 16.23 16.23 16.23 81 +0.00(+0.00%)
Jan 13, 2014 16.28 16.30 16.23 16.23 9,084 -0.13(-0.82%)
Jan 10, 2014 16.30 16.37 16.29 16.37 3,883 +0.06(+0.39%)
Jan 09, 2014 16.28 16.30 16.25 16.30 4,512 +0.05(+0.31%)
Jan 08, 2014 16.30 16.30 16.21 16.25 4,590 -0.06(-0.35%)
Jan 07, 2014 16.30 16.32 16.29 16.31 4,824 +0.03(+0.20%)
Jan 06, 2014 16.37 16.37 16.28 16.28 11,928 -0.05(-0.31%)
Jan 03, 2014 16.29 16.33 16.29 16.33 6,786 +0.00(+0.00%)
Jan 02, 2014 16.48 16.48 16.29 16.33 3,900 -0.19(-1.12%)
Dec 31, 2013 16.48 16.52 16.52 16.52 2,975 +0.09(+0.54%)
Dec 30, 2013 16.29 16.43 16.27 16.43 12,845 +0.13(+0.78%)
Dec 27, 2013 16.43 16.43 16.25 16.30 6,568 +0.02(+0.12%)
Dec 26, 2013 16.39 16.39 16.24 16.28 8,533 +0.03(+0.16%)
Dec 24, 2013 16.21 16.27 16.21 16.25 3,131 +0.04(+0.24%)
Dec 23, 2013 16.14 16.22 16.14 16.22 8,068 +0.15(+0.91%)
Dec 20, 2013 15.92 16.09 15.92 16.07 6,067 +0.19(+1.21%)
Dec 19, 2013 15.81 15.90 15.81 15.88 3,804 +0.02(+0.12%)
Dec 18, 2013 15.81 15.86 15.81 15.86 1,252 +0.18(+1.14%)
Dec 17, 2013 15.68 15.68 15.68 15.68 1,072 +0.01(+0.04%)
Dec 16, 2013 15.62 15.67 15.62 15.67 1,644 +0.10(+0.66%)
Dec 13, 2013 15.56 15.57 15.53 15.57 4,033 -0.01(-0.08%)
Dec 12, 2013 15.54 15.58 15.54 15.58 6,419 +0.03(+0.21%)
Dec 11, 2013 15.69 15.70 15.55 15.55 6,784 -0.19(-1.18%)
Dec 10, 2013 15.70 15.74 15.69 15.74 5,461 -0.06(-0.36%)
Dec 09, 2013 15.81 15.82 15.74 15.79 7,699 -0.01(-0.05%)
Dec 06, 2013 15.68 15.81 15.68 15.80 12,213 +0.15(+0.99%)
Dec 05, 2013 15.74 15.74 15.61 15.65 30,141 -0.08(-0.52%)
Dec 04, 2013 15.78 15.78 15.63 15.73 7,910 -0.11(-0.69%)
Dec 03, 2013 15.87 15.88 15.84 15.84 2,583 -0.03(-0.20%)
Dec 02, 2013 15.95 15.95 15.81 15.87 2,348 -0.06(-0.36%)
Nov 29, 2013 16.11 16.11 15.93 15.93 2,996 -0.03(-0.16%)
Nov 27, 2013 16.05 16.05 15.95 15.95 2,683 -0.09(-0.56%)
Nov 26, 2013 16.15 16.15 16.04 16.04 4,363 -0.11(-0.67%)
Nov 25, 2013 16.14 16.15 16.13 16.15 4,540 +0.04(+0.24%)
Nov 22, 2013 15.99 16.13 15.98 16.11 16,337 +0.14(+0.88%)
Nov 21, 2013 15.90 16.02 15.90 15.97 7,199 +0.01(+0.04%)
Nov 20, 2013 15.99 15.99 15.97 15.97 1,252 +0.03(+0.20%)
Nov 19, 2013 16.03 16.03 15.93 15.93 657 -0.16(-0.99%)
Nov 18, 2013 16.13 16.13 16.09 16.09 779 +0.00(+0.00%)
Nov 15, 2013 16.01 16.09 16.01 16.09 3,476 +0.10(+0.60%)
Nov 14, 2013 16.02 16.04 15.99 16.00 22,473 +0.04(+0.28%)
Nov 12, 2013 15.92 15.95 15.92 15.95 2,818 +0.02(+0.12%)
Nov 11, 2013 15.95 15.95 15.93 15.93 2,231 +0.12(+0.77%)
Nov 08, 2013 15.90 15.90 15.77 15.81 2,317 -0.11(-0.68%)
Nov 07, 2013 16.11 16.11 15.92 15.92 15,031 -0.12(-0.76%)
Nov 06, 2013 16.04 16.05 16.02 16.04 9,864 +0.08(+0.48%)
Nov 05, 2013 16.00 16.00 15.95 15.97 11,586 -0.05(-0.32%)
Nov 04, 2013 16.03 16.03 15.89 16.02 15,109 +0.04(+0.24%)
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.