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

Cushing Energy & MLP ETF (NY: XLEY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 24.28 24.29 24.28 24.29 493 -0.25(-1.01%)
Feb 27, 2019 24.50 24.56 24.50 24.54 205 +0.01(+0.05%)
Feb 26, 2019 24.67 24.67 24.53 24.53 205 -0.26(-1.05%)
Feb 25, 2019 24.79 24.79 24.79 24.79 1 +0.04(+0.16%)
Feb 22, 2019 24.77 24.82 24.75 24.75 205 -0.01(-0.04%)
Feb 21, 2019 24.87 24.91 24.76 24.76 411 -0.41(-1.63%)
Feb 20, 2019 25.17 25.34 25.17 25.17 308 -0.00(-0.01%)
Feb 19, 2019 25.17 25.17 25.17 25.17 0 +0.29(+1.15%)
Feb 15, 2019 24.88 24.88 24.88 24.88 0 +0.25(+1.00%)
Feb 14, 2019 24.62 24.64 24.62 24.64 103 +0.12(+0.48%)
Feb 13, 2019 24.47 24.52 24.47 24.52 102 +0.35(+1.43%)
Feb 12, 2019 24.18 24.18 24.17 24.17 412 +0.25(+1.05%)
Feb 11, 2019 23.81 23.92 23.81 23.92 102 +0.18(+0.76%)
Feb 08, 2019 23.64 23.74 23.64 23.74 205 -0.19(-0.78%)
Feb 07, 2019 23.90 23.93 23.90 23.93 618 -0.64(-2.61%)
Feb 06, 2019 24.66 24.68 24.57 24.57 514 -0.21(-0.86%)
Feb 05, 2019 24.82 24.82 24.78 24.78 103 -0.00(-0.02%)
Feb 04, 2019 24.51 24.79 24.51 24.79 207 +0.16(+0.64%)
Feb 01, 2019 24.54 24.63 24.54 24.63 102 +0.25(+1.02%)
Jan 31, 2019 24.55 24.55 24.38 24.38 102 -0.12(-0.49%)
Jan 30, 2019 24.50 24.50 24.50 24.50 0 +0.42(+1.76%)
Jan 29, 2019 24.08 24.08 24.08 24.08 206 +0.24(+1.01%)
Jan 28, 2019 23.84 23.84 23.84 23.84 0 -0.22(-0.92%)
Jan 25, 2019 24.06 24.06 24.06 24.06 0 +0.41(+1.75%)
Jan 24, 2019 23.64 23.64 23.64 23.64 0 +0.18(+0.75%)
Jan 23, 2019 23.45 23.47 23.45 23.47 102 -0.23(-0.95%)
Jan 22, 2019 23.83 23.83 23.69 23.69 102 -0.54(-2.23%)
Jan 18, 2019 24.15 24.23 24.15 24.23 411 +0.45(+1.89%)
Jan 17, 2019 23.70 23.78 23.70 23.78 205 +0.11(+0.46%)
Jan 16, 2019 23.82 23.82 23.67 23.67 102 +0.04(+0.16%)
Jan 15, 2019 23.63 23.63 23.63 23.63 102 +0.18(+0.78%)
Jan 14, 2019 23.44 23.45 23.44 23.45 102 -0.06(-0.25%)
Jan 11, 2019 23.52 23.52 23.51 23.51 308 -0.16(-0.66%)
Jan 10, 2019 23.66 23.67 23.66 23.67 103 +0.02(+0.10%)
Jan 09, 2019 23.73 23.73 23.64 23.64 102 +0.38(+1.64%)
Jan 08, 2019 23.27 23.27 23.26 23.26 102 +0.35(+1.52%)
Jan 07, 2019 22.71 22.91 22.71 22.91 102 +0.45(+2.02%)
Jan 04, 2019 22.12 22.46 22.12 22.46 308 +0.88(+4.05%)
Jan 03, 2019 21.59 21.59 21.59 21.59 102 -0.00(-0.02%)
Jan 02, 2019 21.37 21.59 21.37 21.59 514 +0.42(+2.00%)
Dec 31, 2018 21.09 21.19 21.09 21.17 822 +0.11(+0.51%)
Dec 28, 2018 21.17 21.19 21.06 21.06 308 -0.08(-0.36%)
Dec 27, 2018 20.86 21.14 20.76 21.14 1,542 -0.11(-0.51%)
Dec 26, 2018 20.03 21.25 20.03 21.25 102 +1.17(+5.82%)
Dec 24, 2018 20.46 20.46 20.08 20.08 1,131 -0.87(-4.13%)
Dec 21, 2018 21.34 21.34 20.93 20.95 308 -0.22(-1.05%)
Dec 20, 2018 21.87 21.87 21.17 21.17 102 -0.72(-3.28%)
Dec 19, 2018 22.51 22.51 21.89 21.89 205 -0.25(-1.11%)
Dec 18, 2018 22.63 22.63 22.13 22.13 308 -0.48(-2.11%)
Dec 17, 2018 23.08 23.08 22.61 22.61 617 -0.52(-2.27%)
Dec 14, 2018 23.60 23.60 23.13 23.13 617 -0.61(-2.55%)
Dec 13, 2018 23.71 23.74 23.61 23.74 411 +0.17(+0.71%)
Dec 12, 2018 23.67 23.67 23.57 23.57 503 +0.27(+1.15%)
Dec 11, 2018 23.67 23.67 23.30 23.30 514 -0.10(-0.42%)
Dec 10, 2018 23.68 23.68 23.39 23.40 514 -0.42(-1.77%)
Dec 07, 2018 24.27 24.27 23.82 23.82 925 -0.03(-0.12%)
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.