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
Vaneck Energy Income ETF
(NY:
EINC
)
78.19
+0.80 (+1.03%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 2024
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 (%)
May 29, 2020
31.63
32.25
31.63
32.19
3,382
+0.22(+0.68%)
May 28, 2020
31.86
33.43
31.42
31.97
6,698
-0.47(-1.43%)
May 27, 2020
32.51
32.51
32.43
32.43
1,221
+0.21(+0.67%)
May 26, 2020
32.73
32.73
32.12
32.22
4,137
+0.77(+2.45%)
May 22, 2020
30.75
31.53
30.59
31.45
4,348
-0.01(-0.04%)
May 21, 2020
31.23
31.81
30.92
31.46
18,564
-0.27(-0.85%)
May 20, 2020
32.08
32.14
31.73
31.73
7,018
+0.62(+1.99%)
May 19, 2020
30.19
32.41
30.19
31.11
89,547
+0.16(+0.51%)
May 18, 2020
30.94
32.04
30.42
30.95
61,841
+1.43(+4.84%)
May 15, 2020
28.37
29.78
28.15
29.52
10,267
+0.69(+2.39%)
May 14, 2020
27.90
28.83
27.43
28.83
6,134
+0.29(+1.03%)
May 13, 2020
28.90
28.90
28.39
28.54
2,184
-1.23(-4.14%)
May 12, 2020
29.74
30.46
29.74
29.77
3,722
-0.24(-0.80%)
May 11, 2020
28.97
30.35
28.91
30.01
8,105
-0.15(-0.51%)
May 08, 2020
29.66
30.17
29.66
30.17
3,435
+1.09(+3.74%)
May 07, 2020
29.26
29.55
29.08
29.08
3,339
+0.57(+1.99%)
May 06, 2020
28.68
29.23
27.83
28.51
9,547
-0.89(-3.01%)
May 05, 2020
30.28
30.39
29.31
29.40
12,181
+0.11(+0.38%)
May 04, 2020
28.01
29.85
27.24
29.29
61,404
+0.68(+2.38%)
May 01, 2020
29.46
30.16
28.60
28.60
38,896
-1.41(-4.71%)
Apr 30, 2020
31.41
31.41
29.05
30.02
12,559
-0.54(-1.78%)
Apr 29, 2020
29.58
30.71
29.03
30.56
19,849
+2.05(+7.20%)
Apr 28, 2020
27.94
28.81
27.60
28.51
9,916
+0.62(+2.22%)
Apr 27, 2020
26.66
27.89
26.66
27.89
1,893
+0.32(+1.16%)
Apr 24, 2020
27.17
27.57
27.11
27.57
4,049
+0.43(+1.60%)
Apr 23, 2020
27.19
27.41
26.58
27.14
2,710
+0.80(+3.04%)
Apr 22, 2020
26.12
26.37
26.12
26.34
3,747
+0.48(+1.86%)
Apr 21, 2020
25.64
25.86
25.41
25.86
4,544
-0.43(-1.63%)
Apr 20, 2020
25.67
26.89
24.67
26.29
22,310
+0.42(+1.61%)
Apr 17, 2020
25.42
25.88
25.28
25.87
6,503
+1.28(+5.22%)
Apr 16, 2020
24.75
24.89
24.32
24.59
16,964
-0.12(-0.49%)
Apr 15, 2020
24.38
24.75
24.14
24.71
7,115
-1.05(-4.07%)
Apr 14, 2020
25.75
25.77
25.31
25.76
2,120
-0.01(-0.05%)
Apr 13, 2020
26.28
26.28
25.18
25.77
13,093
+0.77(+3.08%)
Apr 09, 2020
24.45
26.16
24.27
25.00
12,270
+1.17(+4.93%)
Apr 08, 2020
23.47
24.29
23.10
23.83
3,536
+0.35(+1.51%)
Apr 07, 2020
22.79
24.35
22.79
23.47
15,730
+1.28(+5.78%)
Apr 06, 2020
21.93
23.62
21.93
22.19
4,463
+1.47(+7.08%)
Apr 03, 2020
22.81
22.81
20.70
20.72
2,944
-0.47(-2.24%)
Apr 02, 2020
21.03
22.84
21.03
21.19
10,058
+0.17(+0.79%)
Apr 01, 2020
21.03
21.47
20.78
21.03
12,532
-1.18(-5.30%)
Mar 31, 2020
20.86
22.36
20.71
22.21
20,334
+1.62(+7.87%)
Mar 30, 2020
21.47
21.47
20.22
20.58
22,537
-1.21(-5.53%)
Mar 27, 2020
21.96
22.49
21.79
21.79
2,985
-1.57(-6.73%)
Mar 26, 2020
22.49
24.51
22.49
23.36
3,308
+0.68(+3.02%)
Mar 25, 2020
21.94
23.84
21.12
22.68
8,736
+2.49(+12.34%)
Mar 24, 2020
19.90
20.28
19.77
20.19
6,940
+1.95(+10.68%)
Mar 23, 2020
19.63
19.68
17.35
18.24
15,207
-2.47(-11.94%)
Mar 20, 2020
19.56
21.34
19.33
20.71
9,202
+1.67(+8.76%)
Mar 19, 2020
16.38
19.33
15.79
19.04
8,817
+2.84(+17.56%)
Mar 18, 2020
20.81
20.81
15.33
16.20
14,663
-4.48(-21.66%)
Mar 17, 2020
21.42
21.65
20.64
20.68
6,087
-1.80(-8.02%)
Mar 16, 2020
21.54
23.22
21.03
22.48
5,657
-2.83(-11.17%)
Mar 13, 2020
24.16
25.31
21.98
25.31
7,443
+2.50(+10.96%)
Mar 12, 2020
25.67
25.67
22.25
22.81
5,785
-4.07(-15.16%)
Mar 11, 2020
29.05
29.24
26.48
26.88
10,297
-2.11(-7.27%)
Mar 10, 2020
33.20
33.20
25.97
28.99
5,731
-2.65(-8.38%)
Mar 09, 2020
34.18
34.18
28.73
31.64
11,040
-4.79(-13.15%)
Mar 06, 2020
36.16
37.90
35.82
36.43
4,785
-1.39(-3.69%)
Mar 05, 2020
38.02
38.05
37.62
37.82
3,492
-0.50(-1.31%)
Mar 04, 2020
38.30
38.47
38.14
38.32
2,320
+0.26(+0.68%)
Mar 03, 2020
37.92
39.00
37.92
38.07
3,003
-0.70(-1.81%)
Mar 02, 2020
37.77
38.87
36.72
38.77
5,874
+0.73(+1.91%)
Feb 28, 2020
36.67
38.07
35.70
38.04
6,748
+0.54(+1.43%)
Feb 27, 2020
38.17
39.34
36.11
37.51
16,225
-2.49(-6.22%)
Feb 26, 2020
41.15
41.15
39.85
39.99
7,185
-1.04(-2.53%)
Feb 25, 2020
42.79
42.79
40.90
41.03
12,300
-1.19(-2.82%)
Feb 24, 2020
42.22
42.42
41.22
42.22
9,914
-0.61(-1.43%)
Feb 21, 2020
43.50
43.54
42.84
42.84
2,494
-0.57(-1.32%)
Feb 20, 2020
43.37
43.54
43.28
43.41
4,401
-0.16(-0.36%)
Feb 19, 2020
43.67
43.67
43.06
43.57
3,432
+0.56(+1.31%)
Feb 18, 2020
43.03
43.19
42.74
43.01
6,279
-0.16(-0.37%)
Feb 14, 2020
42.42
43.17
42.42
43.17
4,008
+0.09(+0.20%)
Feb 13, 2020
43.24
43.27
42.96
43.08
1,505
-0.10(-0.22%)
Feb 12, 2020
43.81
43.81
43.18
43.18
2,604
+0.24(+0.57%)
Feb 11, 2020
42.91
43.35
42.91
42.93
1,587
+0.60(+1.42%)
Feb 10, 2020
42.00
42.73
42.00
42.33
4,551
-0.79(-1.83%)
Feb 07, 2020
42.94
43.14
42.71
43.12
5,319
+0.12(+0.27%)
Feb 06, 2020
43.72
43.72
42.76
43.01
6,266
-0.19(-0.45%)
Feb 05, 2020
42.47
43.44
42.34
43.20
3,095
+0.97(+2.30%)
Feb 04, 2020
42.73
42.95
42.16
42.23
8,898
-0.54(-1.26%)
Feb 03, 2020
42.73
43.00
42.73
42.77
1,338
-0.30(-0.70%)
Jan 31, 2020
43.29
43.29
42.97
43.07
1,537
-0.42(-0.97%)
Jan 30, 2020
43.31
43.49
43.31
43.49
1,803
+0.08(+0.19%)
Jan 29, 2020
43.79
44.15
43.41
43.41
1,309
-0.23(-0.52%)
Jan 28, 2020
44.06
44.06
43.33
43.64
1,874
+0.33(+0.75%)
Jan 27, 2020
43.33
43.94
43.26
43.31
9,316
-0.51(-1.15%)
Jan 24, 2020
43.96
44.27
43.79
43.82
6,234
-0.36(-0.82%)
Jan 23, 2020
43.74
44.18
43.60
44.18
3,846
+0.09(+0.20%)
Jan 22, 2020
44.68
44.82
43.91
44.09
4,656
-0.84(-1.88%)
Jan 21, 2020
45.11
45.21
44.78
44.93
1,062
-0.36(-0.80%)
Jan 17, 2020
46.03
46.03
45.11
45.30
3,158
-0.27(-0.58%)
Jan 16, 2020
45.28
45.67
45.24
45.56
2,089
+0.22(+0.48%)
Jan 15, 2020
45.11
45.34
45.11
45.34
765
+0.36(+0.80%)
Jan 14, 2020
44.97
45.04
44.78
44.98
4,852
+0.05(+0.11%)
Jan 13, 2020
44.42
44.97
44.42
44.93
4,848
+0.55(+1.25%)
Jan 10, 2020
44.03
44.60
44.03
44.38
2,909
-0.49(-1.10%)
Jan 09, 2020
44.62
45.04
44.62
44.87
920
+0.20(+0.46%)
Jan 08, 2020
44.95
44.95
44.67
44.67
1,878
-0.35(-0.78%)
Jan 07, 2020
45.11
45.11
44.73
45.02
8,990
-0.04(-0.08%)
Jan 06, 2020
44.51
45.16
44.51
45.05
1,586
+0.64(+1.44%)
Jan 03, 2020
44.20
44.47
44.10
44.42
4,530
+0.27(+0.61%)
Jan 02, 2020
43.96
44.42
43.96
44.15
2,427
+0.16(+0.37%)
Dec 31, 2019
43.55
44.22
43.55
43.98
39,815
+0.07(+0.16%)
Dec 30, 2019
43.62
44.18
43.62
43.91
13,025
-0.28(-0.63%)
Dec 27, 2019
44.32
44.51
43.98
44.19
6,774
-0.36(-0.81%)
Dec 26, 2019
44.25
44.56
44.25
44.55
2,496
+0.31(+0.70%)
Dec 24, 2019
44.73
44.73
44.01
44.24
2,452
-0.59(-1.31%)
Dec 23, 2019
44.08
44.92
43.77
44.82
5,362
+0.91(+2.08%)
Dec 20, 2019
43.62
44.15
43.62
43.91
4,779
+0.39(+0.89%)
Dec 19, 2019
43.79
43.81
43.33
43.52
4,785
+0.12(+0.27%)
Dec 18, 2019
43.36
43.77
43.31
43.41
3,357
+0.41(+0.95%)
Dec 17, 2019
42.80
43.31
42.78
43.00
7,189
+0.53(+1.25%)
Dec 16, 2019
41.94
42.68
41.94
42.47
6,416
+0.84(+2.02%)
Dec 13, 2019
42.08
42.15
41.63
41.63
5,070
-0.78(-1.85%)
Dec 12, 2019
41.58
42.65
41.58
42.41
1,724
+0.56(+1.33%)
Dec 11, 2019
42.08
42.10
41.63
41.86
3,109
+0.00(+0.00%)
Dec 10, 2019
41.00
42.17
40.45
41.85
2,187
+0.52(+1.25%)
Dec 09, 2019
40.33
41.34
40.33
41.34
2,242
+0.81(+1.99%)
Dec 06, 2019
40.88
41.33
40.53
40.53
4,904
-0.02(-0.04%)
Dec 05, 2019
40.69
40.69
40.35
40.55
3,484
-0.18(-0.43%)
Dec 04, 2019
40.57
41.36
40.33
40.72
6,380
-0.05(-0.12%)
Dec 03, 2019
42.47
42.47
40.30
40.77
6,427
+0.04(+0.09%)
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
.