Alerian Energy Infrastructure ETF Historical Stock Prices

(ETF)
ENFR 
$24.028
*  
unch
unch
Get ENFR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ENFR now


Community Rating:
View:    ENFR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 24.028 0
01/13/2017 24.16 24.16 24.02 24.075 7,152
01/12/2017 23.9041 24.046 23.9041 24.028 3,329
01/11/2017 23.95 24.07 23.86 24.07 13,604
01/10/2017 24.03 24.0399 23.834 23.84 8,352
01/09/2017 24.63 24.63 24.2162 24.22 19,031
01/06/2017 24.64 24.64 24.42 24.52 11,459
01/05/2017 24.31 24.42 24.31 24.4199 10,157
01/04/2017 24.2 24.25 24.14 24.25 10,550
01/03/2017 24.05 24.221 23.9 23.9948 6,152
12/30/2016 24.02 24.02 23.7711 23.8399 8,428
12/29/2016 23.77 23.803 23.6951 23.803 1,823
12/28/2016 24.2 24.2 23.7095 23.7095 10,397
12/27/2016 24.16 24.16 23.9541 24 3,735
12/23/2016 23.92 23.99 23.8 23.98 11,417
12/22/2016 23.79 23.9 23.696 23.84 11,979
12/21/2016 23.61 23.78 23.61 23.725 10,991
12/20/2016 23.67 23.78 23.67 23.693 6,417
12/19/2016 23.64 23.64 23.5105 23.53 5,499
12/16/2016 23.4 23.67 23.37 23.67 7,152
12/15/2016 23.09 23.25 22.93 23.25 16,503
12/14/2016 23.59 23.59 23.0901 23.12 11,815
12/13/2016 23.55 23.64 23.4101 23.61 18,010
12/12/2016 23.35 23.48 23.295 23.338 5,620
12/09/2016 23.37 23.37 23.2111 23.22 10,815
12/08/2016 23.21 23.3 23.0529 23.2563 57,628
12/07/2016 22.98 23.2 22.8311 23.2 9,286
12/06/2016 22.97 22.97 22.7273 22.95 11,627
12/05/2016 22.98 23.03 22.8698 22.98 38,629
12/02/2016 22.7887 22.92 22.7887 22.85 19,904
12/01/2016 23.77 23.77 22.591 22.71 22,244
11/30/2016 23 23.1368 22.952 23.033 21,460
11/29/2016 22.41 22.53 22.2396 22.51 18,077
11/28/2016 23.25 23.25 22.6316 22.6674 15,108
11/25/2016 23 23 22.8278 22.9 16,121
11/23/2016 22.8454 23.06 22.8454 23.005 9,002
11/22/2016 23.28 23.28 22.85 22.9494 12,351
11/21/2016 22.87 23.04 22.8059 23.04 13,894
11/18/2016 22.49 22.52 22.3012 22.5 9,554
11/17/2016 22.33 22.39 22.304 22.36 6,575
11/16/2016 22.32 22.372 22.114 22.2079 3,276
11/15/2016 22.2 22.41 22.2 22.41 9,836
11/14/2016 21.7848 21.9 21.75 21.9 2,174
11/11/2016 21.772 21.902 21.721 21.8534 8,356
11/10/2016 22.154 22.3465 22.1443 22.17 4,854
11/09/2016 22.0508 22.382 21.9693 22.32 8,559
11/08/2016 21.56 22.043 21.56 21.91 3,767
11/07/2016 21.7275 21.7399 21.6431 21.698 7,760
11/04/2016 21.47 21.54 21.4186 21.51 16,069
11/03/2016 21.4795 21.4795 21.45 21.45 1,165
11/02/2016 21.63 21.63 21.4993 21.4993 2,031
11/01/2016 22.08 22.08 21.771 21.811 2,457
10/31/2016 22.02 22.16 22.02 22.074 1,584
10/28/2016 22.57 22.57 22.16 22.16 1,564
10/27/2016 22.4636 22.4636 22.4636 22.4636 261
10/26/2016 22.2 22.44 22.2 22.4234 1,896
10/25/2016 22.54 22.54 22.4749 22.4749 1,266
10/24/2016 22.9261 22.9261 22.6727 22.6727 727
10/21/2016 22.7286 22.829 22.7286 22.8162 3,498
10/20/2016 22.846 22.88 22.74 22.83 2,052
10/19/2016 22.9 22.9699 22.9 22.93 5,398
10/18/2016 22.67 22.67 22.5456 22.66 2,799
10/17/2016 22.424 22.4876 22.424 22.48 1,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?