Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entrepreneur 30 Fund
(NY:
ENTR
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 13, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
9.494
9.505
9.392
9.392
8,842
-0.11(-1.19%)
Feb 27, 2018
9.539
9.549
9.505
9.505
2,536
+0.00(+0.03%)
Feb 26, 2018
9.420
9.502
9.420
9.502
18,600
+0.10(+1.05%)
Feb 23, 2018
9.324
9.403
9.295
9.403
4,606
+0.12(+1.34%)
Feb 22, 2018
9.372
9.261
9.279
27,536
-0.09(-0.97%)
Feb 21, 2018
9.403
9.493
9.369
9.369
10,913
+0.05(+0.49%)
Feb 20, 2018
9.262
9.443
9.262
9.324
18,181
+0.01(+0.06%)
Feb 16, 2018
9.318
9.318
9.318
0
+0.02(+0.24%)
Feb 15, 2018
9.256
9.313
9.199
9.296
28,531
+0.10(+1.08%)
Feb 14, 2018
8.984
9.197
8.973
9.197
30,856
+0.23(+2.56%)
Feb 13, 2018
8.916
8.967
8.905
8.967
17,501
+0.03(+0.38%)
Feb 12, 2018
8.945
9.001
8.831
8.933
138,419
+0.11(+1.22%)
Feb 09, 2018
8.662
8.894
8.518
8.826
139,926
-0.04(-0.45%)
Feb 08, 2018
9.177
9.177
8.973
8.865
25,445
-0.25(-2.73%)
Feb 07, 2018
9.198
9.236
9.114
9.114
35,157
-0.01(-0.12%)
Feb 06, 2018
8.792
9.126
8.792
9.126
33,959
+0.01(+0.06%)
Feb 05, 2018
9.279
9.399
9.120
9.120
46,603
-0.26(-2.78%)
Feb 02, 2018
9.499
9.499
9.380
9.380
30,027
-0.14(-1.49%)
Feb 01, 2018
9.576
9.601
9.511
9.522
29,451
-0.08(-0.88%)
Jan 31, 2018
9.664
9.664
9.598
9.607
36,780
+0.00(+0.00%)
Jan 30, 2018
9.601
9.613
9.601
9.607
23,023
-0.05(-0.47%)
Jan 29, 2018
9.647
9.698
9.607
9.652
41,186
+0.02(+0.18%)
Jan 26, 2018
9.664
9.664
9.623
9.635
26,943
+0.06(+0.59%)
Jan 25, 2018
9.618
9.624
9.579
9.579
32,260
-0.01(-0.15%)
Jan 24, 2018
9.703
9.703
9.550
9.593
29,819
+0.00(+0.03%)
Jan 23, 2018
9.556
9.607
9.556
9.590
50,544
+0.16(+1.74%)
Jan 22, 2018
9.392
9.426
9.392
9.426
22,698
+0.12(+1.34%)
Jan 19, 2018
9.273
9.301
9.273
9.301
23,316
+0.05(+0.49%)
Jan 18, 2018
9.239
9.256
9.239
9.256
26,346
+0.01(+0.15%)
Jan 17, 2018
9.177
9.250
9.001
9.242
32,202
+0.09(+1.02%)
Jan 16, 2018
9.335
9.335
9.148
9.148
28,981
-0.08(-0.83%)
Jan 12, 2018
9.225
9.225
9.225
0
+0.05(+0.52%)
Jan 11, 2018
9.154
9.177
9.154
9.177
22,774
+0.08(+0.85%)
Jan 10, 2018
9.097
9.103
9.083
9.100
29,856
+0.00(+0.02%)
Jan 09, 2018
9.083
9.104
9.083
9.097
29,448
+0.02(+0.19%)
Jan 08, 2018
9.058
9.080
9.038
9.080
26,809
+0.08(+0.88%)
Jan 05, 2018
8.979
9.001
8.979
9.001
23,565
+0.07(+0.82%)
Jan 04, 2018
8.916
8.944
8.916
8.928
24,857
+0.03(+0.38%)
Jan 03, 2018
8.797
8.899
8.775
8.894
24,025
+0.12(+1.42%)
Jan 02, 2018
8.769
8.656
8.769
32,293
+0.11(+1.31%)
Dec 29, 2017
8.656
8.656
8.656
0
-0.03(-0.33%)
Dec 28, 2017
8.701
8.707
8.684
8.684
27,918
+0.01(+0.13%)
Dec 27, 2017
8.695
8.695
8.673
8.673
22,486
-0.01(-0.07%)
Dec 26, 2017
8.639
8.679
8.639
8.679
27,612
+0.01(+0.07%)
Dec 22, 2017
8.662
8.673
8.662
8.673
23,013
-0.03(-0.31%)
Dec 21, 2017
8.700
8.700
8.700
8.700
22,420
+0.01(+0.13%)
Dec 20, 2017
8.694
8.694
8.688
8.688
1,087
-0.03(-0.39%)
Dec 19, 2017
8.734
8.734
8.711
8.722
43,030
-0.03(-0.36%)
Dec 18, 2017
8.752
8.753
8.752
8.753
45,654
+0.08(+0.95%)
Dec 15, 2017
8.654
8.671
8.654
8.671
44,878
+0.07(+0.79%)
Dec 14, 2017
8.637
8.654
8.598
8.603
47,047
-0.02(-0.26%)
Dec 13, 2017
8.654
8.654
8.623
8.626
46,976
+0.00(+0.00%)
Dec 12, 2017
8.654
8.654
8.626
8.626
67,795
+0.00(+0.00%)
Dec 11, 2017
8.705
8.705
8.626
8.626
47,193
+0.02(+0.20%)
Dec 08, 2017
8.629
8.629
8.609
8.609
44,565
+0.05(+0.53%)
Dec 07, 2017
8.767
8.767
8.547
8.564
77,062
+0.05(+0.53%)
Dec 06, 2017
8.473
8.519
8.473
8.519
44,374
+0.03(+0.40%)
Dec 05, 2017
8.553
8.553
8.485
8.485
44,250
-0.01(-0.07%)
Dec 04, 2017
8.564
8.490
8.490
49,730
-0.07(-0.86%)
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
.