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 (%)
Oct 31, 2019 22.21 22.21 22.21 22.21 5 -0.17(-0.75%)
Oct 30, 2019 22.38 22.38 22.38 22.38 0 -0.49(-2.13%)
Oct 29, 2019 22.87 22.87 22.87 22.87 2 +0.09(+0.38%)
Oct 28, 2019 22.80 22.82 22.78 22.78 451 -0.17(-0.73%)
Oct 25, 2019 22.95 22.95 22.95 22.95 0 +0.19(+0.82%)
Oct 24, 2019 22.76 22.76 22.76 22.76 0 -0.06(-0.26%)
Oct 23, 2019 22.94 22.94 22.82 22.82 100 +0.16(+0.68%)
Oct 22, 2019 22.67 22.67 22.67 22.67 0 +0.32(+1.42%)
Oct 21, 2019 22.35 22.35 22.35 22.35 0 +0.33(+1.48%)
Oct 18, 2019 22.07 22.07 22.02 22.02 900 +0.02(+0.10%)
Oct 17, 2019 22.00 22.00 22.00 22.00 0 -0.13(-0.59%)
Oct 16, 2019 22.13 22.13 22.13 22.13 0 -0.27(-1.19%)
Oct 15, 2019 22.40 22.40 22.40 22.40 0 +0.11(+0.50%)
Oct 14, 2019 22.11 22.29 22.11 22.29 1,000 -0.13(-0.57%)
Oct 11, 2019 22.42 22.42 22.42 22.42 0 +0.34(+1.56%)
Oct 10, 2019 22.07 22.07 22.07 22.07 20 +0.17(+0.76%)
Oct 09, 2019 21.91 21.91 21.91 21.91 0 +0.03(+0.14%)
Oct 08, 2019 21.88 21.88 21.88 21.88 0 -0.43(-1.93%)
Oct 07, 2019 22.30 22.30 22.30 22.30 3 -0.30(-1.33%)
Oct 04, 2019 22.60 22.60 22.60 22.60 100 +0.06(+0.27%)
Oct 03, 2019 22.54 22.54 22.54 22.54 0 +0.23(+1.04%)
Oct 02, 2019 22.28 22.31 22.28 22.31 103 -0.45(-2.00%)
Oct 01, 2019 22.77 22.77 22.77 22.77 6 -0.42(-1.81%)
Sep 30, 2019 23.19 23.19 23.19 23.19 1 -0.04(-0.16%)
Sep 27, 2019 23.22 23.22 23.22 23.22 100 -0.04(-0.15%)
Sep 26, 2019 23.26 23.26 23.26 23.26 1 -0.23(-0.96%)
Sep 25, 2019 23.28 23.48 23.28 23.48 900 +0.04(+0.17%)
Sep 24, 2019 23.44 23.44 23.44 23.44 0 -0.51(-2.11%)
Sep 23, 2019 23.95 23.95 23.95 23.95 2 +0.00(+0.02%)
Sep 20, 2019 24.08 24.08 23.95 23.95 100 +0.03(+0.14%)
Sep 19, 2019 23.91 23.91 23.91 23.91 0 -0.09(-0.36%)
Sep 18, 2019 24.00 24.00 24.00 24.00 0 -0.09(-0.36%)
Sep 17, 2019 24.08 24.08 24.08 24.08 22 -0.55(-2.21%)
Sep 16, 2019 24.63 24.63 24.63 24.63 0 +1.08(+4.59%)
Sep 13, 2019 23.55 23.55 23.55 23.55 0 +0.25(+1.05%)
Sep 12, 2019 23.30 23.30 23.30 23.30 0 -0.22(-0.95%)
Sep 11, 2019 23.53 23.53 23.53 23.53 28 +0.08(+0.35%)
Sep 10, 2019 23.76 23.76 23.44 23.44 106 +0.19(+0.80%)
Sep 09, 2019 23.14 23.26 23.13 23.26 304 +0.69(+3.04%)
Sep 06, 2019 22.50 22.57 22.47 22.57 700 +0.01(+0.04%)
Sep 05, 2019 22.61 22.62 22.56 22.56 910 +0.37(+1.65%)
Sep 04, 2019 22.20 22.20 22.20 22.20 6 +0.31(+1.40%)
Sep 03, 2019 21.66 21.89 21.62 21.89 204 -0.18(-0.82%)
Aug 30, 2019 22.09 22.09 22.07 22.07 100 +0.00(+0.02%)
Aug 29, 2019 22.07 22.07 21.95 22.07 100 +0.39(+1.78%)
Aug 28, 2019 21.54 21.68 21.54 21.68 101 +0.50(+2.35%)
Aug 27, 2019 21.46 21.46 21.18 21.18 100 -0.12(-0.59%)
Aug 26, 2019 21.39 21.39 21.31 21.31 500 +0.07(+0.33%)
Aug 23, 2019 21.24 21.24 21.24 21.24 0 -0.87(-3.92%)
Aug 22, 2019 22.11 22.11 22.11 22.11 0 -0.18(-0.82%)
Aug 21, 2019 22.29 22.29 22.29 22.29 0 +0.05(+0.24%)
Aug 20, 2019 22.25 22.25 22.24 22.24 114 -0.18(-0.81%)
Aug 19, 2019 22.42 22.42 22.42 22.42 0 +0.51(+2.33%)
Aug 16, 2019 21.85 21.91 21.85 21.91 100 +0.43(+1.99%)
Aug 15, 2019 21.44 21.48 21.43 21.48 200 -0.20(-0.94%)
Aug 14, 2019 21.68 21.68 21.68 21.68 0 -0.83(-3.71%)
Aug 13, 2019 22.52 22.52 22.52 22.52 0 +0.17(+0.76%)
Aug 12, 2019 22.35 22.35 22.35 22.35 111 -0.36(-1.60%)
Aug 09, 2019 22.81 22.81 22.71 22.71 200 -0.21(-0.93%)
Aug 08, 2019 22.71 22.93 22.71 22.93 200 +0.45(+1.98%)
Aug 07, 2019 22.24 22.48 22.24 22.48 288 -0.31(-1.35%)
Aug 06, 2019 22.79 22.79 22.79 22.79 4 -0.13(-0.55%)
Aug 05, 2019 23.07 23.08 22.91 22.91 1,500 -0.87(-3.65%)
Aug 02, 2019 23.74 23.80 23.74 23.78 400 -0.35(-1.44%)
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.