Historical Stock Prices

(ETF)
ENZL 
$40.95
*  
0.20
0.49%
Get ENZL Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ENZL now


Community Rating:
 
 
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 40.87 41.12 40.87 40.95 14,069
02/26/2015 40.836 40.95 40.6456 40.75 38,502
02/25/2015 40.47 40.81 40.47 40.5801 29,142
02/24/2015 39.54 39.63 39.28 39.62 41,855
02/23/2015 39.89 39.96 39.7101 39.82 5,227
02/20/2015 39.88 40.12 39.88 39.96 13,835
02/19/2015 39.74 39.91 39.62 39.72 9,686
02/18/2015 39.86 40.06 39.67 39.99 38,884
02/17/2015 40.05 40.335 39.91 40.11 19,201
02/13/2015 39.93 39.98 39.83 39.8501 11,986
02/12/2015 39.17 39.87 39.17 39.73 13,347
02/11/2015 39.62 39.63 39.42 39.52 5,949
02/10/2015 39.4801 39.7699 39.4801 39.73 4,949
02/09/2015 39.55 39.62 39.49 39.49 12,098
02/06/2015 39.82 39.8599 39.3301 39.459 25,327
02/05/2015 39.67 39.96 39.536 39.89 17,642
02/04/2015 39.37 39.567 39.25 39.44 19,758
02/03/2015 38.87 39.862 38.78 39.71 20,854
02/02/2015 38.64 38.965 38.54 38.68 164,055
01/30/2015 38.44 38.65 38.28 38.55 28,313
01/29/2015 39 39 38.64 38.87 27,866
01/28/2015 40.19 40.28 39.5 39.5 22,328
01/27/2015 39.39 39.619 39.39 39.51 24,960
01/26/2015 39.13 39.33 39.13 39.254 16,440
01/23/2015 39.18 39.34 39.1 39.1 26,772
01/22/2015 39.64 39.64 39.31 39.3482 26,151
01/21/2015 40.43 40.43 39.75 39.874 24,960
01/20/2015 40.46 40.46 39.88 40.09 18,886
01/16/2015 40.59 40.76 40.52 40.72 10,595
01/15/2015 40.77 40.99 40.59 40.7899 12,021
01/14/2015 40.22 40.38 40.19 40.29 14,314
01/13/2015 40.41 40.42 40.08 40.08 19,470
01/12/2015 40.21 40.33 40.09 40.33 28,706
01/09/2015 40.38 40.38 40.22 40.26 13,068
01/08/2015 40.26 40.46 40.26 40.35 21,748
01/07/2015 39.89 40.03 39.69 40.01 80,288
01/06/2015 39.77 40.05 39.77 39.88 70,382
01/05/2015 39.6 39.77 39.481 39.51 31,073
01/02/2015 39.62 39.63 39.208 39.63 99,479
12/31/2014 40.115 40.23 39.88 39.98 73,522
12/30/2014 40.15 40.29 40.04 40.06 15,640
12/29/2014 40 40.281 39.97 40 29,072
12/26/2014 39.48 39.78 39.48 39.6099 24,032
12/24/2014 39.38 39.64 39.38 39.517 4,773
12/23/2014 39.528 39.59 39.2801 39.3 5,735
12/22/2014 39.68 39.75 39.43 39.51 13,311
12/19/2014 39.76 39.76 39.42 39.6 8,262
12/18/2014 39.65 39.82 39.49 39.79 11,836
12/17/2014 39.35 39.64 38.9 39.2 22,148
12/16/2014 40.46 40.71 40.33 40.35 19,904
12/15/2014 40.41 40.41 40.02 40.04 107,834
12/12/2014 40.45 40.51 40.33 40.33 18,661
12/11/2014 40.56 40.72 40.52 40.53 6,398
12/10/2014 40.08 40.54 39.8 40.53 60,244
12/09/2014 39.94 40.2799 39.94 40.03 17,812
12/08/2014 39.95 39.95 39.68 39.73 35,527
12/05/2014 40.16 40.31 40.12 40.16 12,878
12/04/2014 40.35 40.6252 40.341 40.478 16,658
12/03/2014 40.3 40.439 40.28 40.29 21,585
12/02/2014 40.22 40.22 39.8296 40.06 32,700
12/01/2014 40.19 40.42 40.14 40.3 136,925
11/28/2014 40.19 40.19 40.01 40.01 17,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?