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

Cushing Energy Supply Chain & MLP ETF (NY: XLSY )

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 (%)
May 31, 2019 22.80 22.80 22.80 22.80 0 -0.29(-1.24%)
May 30, 2019 23.09 23.09 23.09 23.09 0 -0.18(-0.79%)
May 29, 2019 23.27 23.27 23.27 23.27 1 -0.06(-0.26%)
May 28, 2019 23.34 23.34 23.34 23.34 0 -0.25(-1.08%)
May 24, 2019 23.59 23.59 23.59 23.59 102 +0.06(+0.26%)
May 23, 2019 23.57 23.57 23.49 23.53 306 -0.59(-2.45%)
May 22, 2019 24.12 24.12 24.12 24.12 0 -0.26(-1.05%)
May 21, 2019 24.38 24.38 24.38 24.38 0 +0.32(+1.35%)
May 20, 2019 24.05 24.05 24.05 24.05 1 -0.24(-1.01%)
May 17, 2019 24.29 24.29 24.29 24.29 0 -0.25(-1.00%)
May 16, 2019 24.60 24.60 24.54 24.54 102 +0.13(+0.51%)
May 15, 2019 24.41 24.41 24.41 24.41 0 +0.06(+0.26%)
May 14, 2019 24.35 24.35 24.35 24.35 0 +0.33(+1.38%)
May 13, 2019 24.02 24.02 24.02 24.02 0 -0.45(-1.83%)
May 10, 2019 24.32 24.47 24.32 24.47 102 +0.22(+0.92%)
May 09, 2019 24.24 24.24 24.24 24.24 0 -0.19(-0.77%)
May 08, 2019 24.43 24.43 24.43 24.43 0 -0.11(-0.46%)
May 07, 2019 24.55 24.55 24.55 24.55 0 -0.19(-0.75%)
May 06, 2019 24.75 24.75 24.73 24.73 102 -0.24(-0.95%)
May 03, 2019 24.84 24.97 24.84 24.97 10,272 +0.33(+1.32%)
May 02, 2019 24.64 24.64 24.64 24.64 1 -0.23(-0.92%)
May 01, 2019 24.87 24.87 24.87 24.87 0 -0.36(-1.44%)
Apr 30, 2019 25.23 25.23 25.23 25.23 0 -0.08(-0.32%)
Apr 29, 2019 25.31 25.31 25.31 25.31 0 +0.06(+0.24%)
Apr 26, 2019 25.25 25.25 25.25 25.25 102 -0.03(-0.13%)
Apr 25, 2019 25.29 25.29 25.29 25.29 0 -0.14(-0.54%)
Apr 24, 2019 25.42 25.42 25.42 25.42 0 -0.20(-0.77%)
Apr 23, 2019 25.62 25.62 25.62 25.62 0 +0.01(+0.03%)
Apr 22, 2019 25.61 25.61 25.61 25.61 1 +0.31(+1.21%)
Apr 18, 2019 25.31 25.31 25.31 25.31 0 -0.11(-0.41%)
Apr 17, 2019 25.41 25.41 25.41 25.41 0 -0.12(-0.46%)
Apr 16, 2019 25.53 25.53 25.53 25.53 0 -0.02(-0.06%)
Apr 15, 2019 25.55 25.55 25.55 25.55 1 -0.15(-0.59%)
Apr 12, 2019 25.70 25.70 25.70 25.70 102 +0.28(+1.09%)
Apr 11, 2019 25.45 25.45 25.42 25.42 102 -0.07(-0.29%)
Apr 10, 2019 25.50 25.50 25.50 25.50 0 +0.10(+0.41%)
Apr 09, 2019 25.38 25.39 25.38 25.39 205 -0.30(-1.18%)
Apr 08, 2019 25.70 25.70 25.70 25.70 0 -0.02(-0.07%)
Apr 05, 2019 25.71 25.71 25.71 25.71 0 +0.26(+1.01%)
Apr 04, 2019 25.46 25.46 25.46 25.46 0 +0.07(+0.29%)
Apr 03, 2019 25.38 25.38 25.38 25.38 0 -0.03(-0.10%)
Apr 02, 2019 25.41 25.41 25.41 25.41 0 -0.11(-0.45%)
Apr 01, 2019 25.52 25.52 25.52 25.52 0 +0.44(+1.75%)
Mar 29, 2019 25.08 25.08 25.08 25.08 102 +0.10(+0.40%)
Mar 28, 2019 24.82 24.98 24.82 24.98 513 +0.19(+0.76%)
Mar 27, 2019 24.80 24.80 24.80 24.80 1 -0.07(-0.27%)
Mar 26, 2019 24.87 24.87 24.87 24.87 0 +0.27(+1.08%)
Mar 25, 2019 25.04 25.04 24.60 24.60 513 -0.04(-0.18%)
Mar 22, 2019 24.63 24.68 24.63 24.64 308 -0.66(-2.60%)
Mar 21, 2019 25.30 25.30 25.30 25.30 0 +0.22(+0.89%)
Mar 20, 2019 25.08 25.08 25.08 25.08 0 +0.10(+0.42%)
Mar 19, 2019 24.97 24.97 24.97 24.97 0 -0.05(-0.20%)
Mar 18, 2019 25.02 25.02 25.02 25.02 0 +0.31(+1.27%)
Mar 15, 2019 24.71 24.71 24.71 24.71 0 -0.21(-0.84%)
Mar 14, 2019 24.93 24.93 24.92 24.92 560 -0.08(-0.33%)
Mar 13, 2019 25.00 25.00 25.00 25.00 0 +0.17(+0.67%)
Mar 12, 2019 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 11, 2019 24.83 24.83 24.83 24.83 0 +0.59(+2.45%)
Mar 08, 2019 24.03 24.24 24.03 24.24 205 -0.23(-0.94%)
Mar 07, 2019 24.42 24.47 24.42 24.47 102 -0.12(-0.49%)
Mar 06, 2019 24.59 24.59 24.59 24.59 0 -0.13(-0.55%)
Mar 05, 2019 24.73 24.73 24.73 24.73 0 -0.07(-0.27%)
Mar 04, 2019 24.83 24.83 24.79 24.79 102 +0.06(+0.23%)
Mar 01, 2019 24.73 24.73 24.73 24.73 0 +0.22(+0.89%)
Feb 28, 2019 24.58 24.58 24.52 24.52 103 -0.28(-1.11%)
Feb 27, 2019 24.79 24.79 24.79 24.79 0 -0.08(-0.31%)
Feb 26, 2019 25.02 25.02 24.87 24.87 322 -0.24(-0.95%)
Feb 25, 2019 25.13 25.13 25.11 25.11 5,356 +0.15(+0.59%)
Feb 22, 2019 25.03 25.03 24.96 24.96 102 +0.06(+0.24%)
Feb 21, 2019 25.00 25.00 24.90 24.90 410 -0.34(-1.33%)
Feb 20, 2019 25.15 25.27 25.15 25.23 421 +0.10(+0.40%)
Feb 19, 2019 25.13 25.13 25.13 25.13 10 +0.30(+1.22%)
Feb 15, 2019 24.83 24.83 24.83 24.83 0 +0.22(+0.87%)
Feb 14, 2019 24.62 24.62 24.62 24.62 0 -0.04(-0.15%)
Feb 13, 2019 24.64 24.65 24.64 24.65 205 +0.27(+1.09%)
Feb 12, 2019 24.39 24.39 24.39 24.39 0 +0.35(+1.46%)
Feb 11, 2019 23.96 24.04 23.96 24.04 103 +0.07(+0.30%)
Feb 08, 2019 23.83 23.97 23.83 23.97 102 -0.12(-0.52%)
Feb 07, 2019 24.06 24.09 24.06 24.09 205 -0.53(-2.14%)
Feb 06, 2019 24.73 24.73 24.62 24.62 617 -0.15(-0.62%)
Feb 05, 2019 24.77 24.77 24.77 24.77 0 +0.04(+0.14%)
Feb 04, 2019 24.55 24.74 24.55 24.74 206 +0.09(+0.36%)
Feb 01, 2019 24.50 24.65 24.50 24.65 410 +0.16(+0.64%)
Jan 31, 2019 24.59 24.59 24.49 24.49 102 -0.13(-0.54%)
Jan 30, 2019 24.62 24.62 24.62 24.62 0 +0.37(+1.51%)
Jan 29, 2019 24.25 24.26 24.25 24.26 205 +0.24(+1.02%)
Jan 28, 2019 24.01 24.01 24.01 24.01 0 -0.17(-0.70%)
Jan 25, 2019 24.18 24.18 24.18 24.18 0 +0.45(+1.90%)
Jan 24, 2019 23.82 23.82 23.73 23.73 102 +0.08(+0.35%)
Jan 23, 2019 23.62 23.65 23.55 23.65 205 -0.17(-0.70%)
Jan 22, 2019 23.91 23.91 23.81 23.81 102 -0.47(-1.95%)
Jan 18, 2019 24.29 24.29 24.29 24.29 0 +0.43(+1.79%)
Jan 17, 2019 23.75 23.86 23.71 23.86 308 +0.13(+0.56%)
Jan 16, 2019 23.74 23.74 23.73 23.73 102 +0.07(+0.29%)
Jan 15, 2019 23.68 23.72 23.66 23.66 1,130 +0.11(+0.48%)
Jan 14, 2019 23.55 23.55 23.55 23.55 102 -0.17(-0.73%)
Jan 11, 2019 23.74 23.78 23.68 23.72 513 -0.12(-0.52%)
Jan 10, 2019 23.77 23.85 23.77 23.85 103 +0.09(+0.38%)
Jan 09, 2019 23.67 23.86 23.67 23.76 205 +0.20(+0.83%)
Jan 08, 2019 23.49 23.61 23.49 23.56 410 +0.34(+1.48%)
Jan 07, 2019 23.35 23.35 23.21 23.21 102 +0.32(+1.40%)
Jan 04, 2019 22.51 22.90 22.51 22.90 205 +1.00(+4.58%)
Jan 03, 2019 21.90 21.90 21.89 21.89 102 -0.23(-1.03%)
Jan 02, 2019 22.26 22.29 22.06 22.12 410 +0.34(+1.58%)
Dec 31, 2018 21.79 21.79 21.78 21.78 205 +0.14(+0.63%)
Dec 28, 2018 21.69 21.87 21.64 21.64 719 -0.07(-0.31%)
Dec 27, 2018 21.38 21.71 21.28 21.71 308 +0.03(+0.14%)
Dec 26, 2018 21.68 21.68 21.68 21.68 0 +1.02(+4.94%)
Dec 24, 2018 20.99 20.99 20.66 20.66 102 -0.69(-3.24%)
Dec 21, 2018 21.78 21.78 21.35 21.35 308 -0.23(-1.05%)
Dec 20, 2018 22.02 22.02 21.57 21.57 102 -0.58(-2.62%)
Dec 19, 2018 22.71 22.71 22.16 22.16 102 -0.24(-1.06%)
Dec 18, 2018 22.60 22.60 22.39 22.39 308 -0.24(-1.07%)
Dec 17, 2018 23.20 23.30 22.63 22.63 719 -0.65(-2.79%)
Dec 14, 2018 23.59 23.59 23.28 23.28 410 -0.38(-1.62%)
Dec 13, 2018 23.73 23.74 23.65 23.67 5,855 +0.03(+0.13%)
Dec 12, 2018 23.74 23.74 23.64 23.64 337 +0.22(+0.96%)
Dec 11, 2018 23.70 23.70 23.41 23.41 616 -0.08(-0.36%)
Dec 10, 2018 23.70 23.70 23.49 23.50 410 -0.27(-1.15%)
Dec 07, 2018 24.21 24.21 23.77 23.77 924 -0.18(-0.77%)
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.