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 (%)
Jul 31, 2019 24.71 24.71 24.71 24.71 0 -0.10(-0.41%)
Jul 30, 2019 24.81 24.81 24.81 24.81 0 +0.21(+0.86%)
Jul 29, 2019 24.60 24.60 24.60 24.60 0 -0.23(-0.92%)
Jul 26, 2019 24.83 24.83 24.83 24.83 0 -0.17(-0.67%)
Jul 25, 2019 25.00 25.00 25.00 25.00 0 -0.23(-0.92%)
Jul 24, 2019 25.23 25.23 25.23 25.23 0 +0.14(+0.57%)
Jul 23, 2019 25.09 25.09 25.09 25.09 0 +0.18(+0.73%)
Jul 22, 2019 24.90 24.90 24.90 24.90 25 +0.06(+0.24%)
Jul 19, 2019 24.85 24.85 24.85 24.85 0 +0.19(+0.76%)
Jul 18, 2019 24.66 24.66 24.66 24.66 0 -0.06(-0.24%)
Jul 17, 2019 24.72 24.72 24.72 24.72 0 -0.29(-1.17%)
Jul 16, 2019 25.01 25.01 25.01 25.01 30 -0.01(-0.02%)
Jul 15, 2019 25.02 25.02 25.02 25.02 0 -0.12(-0.48%)
Jul 12, 2019 25.19 25.19 25.14 25.14 101 +0.18(+0.74%)
Jul 11, 2019 24.95 24.95 24.95 24.95 0 +0.06(+0.23%)
Jul 10, 2019 24.90 24.90 24.90 24.90 0 +0.18(+0.75%)
Jul 09, 2019 24.71 24.71 24.71 24.71 0 -0.06(-0.23%)
Jul 08, 2019 24.84 24.84 24.77 24.77 101 -0.11(-0.46%)
Jul 05, 2019 24.88 24.88 24.88 24.88 0 +0.04(+0.17%)
Jul 03, 2019 24.84 24.84 24.84 24.84 101 +0.20(+0.83%)
Jul 02, 2019 24.64 24.64 24.64 24.64 1 -0.25(-1.01%)
Jul 01, 2019 24.89 24.89 24.89 24.89 11 +0.18(+0.72%)
Jun 28, 2019 24.71 24.71 24.71 24.71 0 +0.26(+1.07%)
Jun 27, 2019 24.45 24.45 24.45 24.45 0 +0.03(+0.13%)
Jun 26, 2019 24.42 24.42 24.42 24.42 1 +0.26(+1.08%)
Jun 25, 2019 24.16 24.16 24.16 24.16 1 -0.14(-0.57%)
Jun 24, 2019 24.30 24.30 24.30 24.30 0 -0.24(-0.97%)
Jun 21, 2019 24.54 24.54 24.54 24.54 0 +0.08(+0.33%)
Jun 20, 2019 24.46 24.46 24.46 24.46 0 +0.40(+1.65%)
Jun 19, 2019 24.06 24.06 24.06 24.06 0 -0.01(-0.04%)
Jun 18, 2019 24.10 24.10 24.07 24.07 611 +0.25(+1.07%)
Jun 17, 2019 23.82 23.82 23.82 23.82 0 -0.04(-0.19%)
Jun 14, 2019 23.86 23.86 23.86 23.86 0 -0.28(-1.18%)
Jun 13, 2019 24.14 24.14 24.14 24.14 0 +0.28(+1.16%)
Jun 12, 2019 23.87 23.87 23.87 23.87 0 -0.26(-1.09%)
Jun 11, 2019 24.13 24.13 24.13 24.13 0 +0.11(+0.46%)
Jun 10, 2019 24.02 24.02 24.02 24.02 0 +0.03(+0.11%)
Jun 07, 2019 23.99 23.99 23.99 23.99 0 +0.06(+0.24%)
Jun 06, 2019 23.94 23.94 23.94 23.94 0 +0.26(+1.08%)
Jun 05, 2019 23.68 23.68 23.68 23.68 0 -0.10(-0.44%)
Jun 04, 2019 23.78 23.78 23.78 23.78 1 +0.65(+2.83%)
Jun 03, 2019 23.13 23.13 23.13 23.13 0 +0.32(+1.42%)
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%)
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.