U.S. Markets closed

Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)

Tel Aviv Stock Exchange - Tel Aviv Stock Exchange Delayed Price. Currency in ILS
Add to watchlist
5,833.00+50.00 (+0.86%)
At close: 5:24PM IDT
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201757.8358.4957.8358.3358.3329,059
Sep 24, 201759.1759.1757.1957.8357.8336,312
Sep 19, 201758.7760.9858.3559.1759.1793,988
Sep 18, 201757.6958.8957.4558.7758.7763,965
Sep 17, 201756.1857.5055.7957.5057.5059,089
Sep 14, 201754.0056.5053.8855.9255.9294,908
Sep 13, 201754.7654.7653.2053.7653.7646,354
Sep 12, 201753.8854.6053.0653.8253.8245,311
Sep 11, 20170.000.000.000.000.00-
Sep 10, 201754.0154.9853.0054.9154.9145,450
Sep 07, 201755.8555.8554.0154.0154.0157,854
Sep 06, 201755.6256.2555.2955.4455.4430,601
Sep 05, 201756.3057.2955.8056.2156.21860,446
Sep 04, 201754.6455.2454.1754.2454.2455,262
Sep 03, 201755.5155.5154.4254.6454.6415,879
Aug 31, 201755.2355.8955.2355.5155.5155,219
Aug 30, 201755.7056.4554.3255.4055.4030,595
Aug 29, 201755.9855.9854.7955.0255.0229,351
Aug 28, 201756.0256.1155.2855.3155.3116,241
Aug 27, 201756.1657.8056.0056.0256.0218,767
Aug 24, 201757.4057.4055.9956.1656.1627,082
Aug 23, 201756.3257.4856.3256.9856.9831,914
Aug 22, 201757.3757.3755.6156.3256.3237,915
Aug 21, 201758.0858.0856.8056.8056.8031,605
Aug 20, 201759.1559.5857.8058.0858.0824,711
Aug 17, 201757.7359.5057.7359.1559.1533,577
Aug 16, 201757.8458.0057.3357.6957.6925,062
Aug 15, 201758.3358.5657.8157.8457.8414,966
Aug 14, 201757.7358.7957.7358.3358.3323,419
Aug 13, 201757.2758.8257.1357.7357.7322,837
Aug 10, 201757.5457.9457.0657.4457.4457,156
Aug 09, 201757.9758.2657.4057.5457.5423,079
Aug 08, 201757.3758.8557.2158.4258.4248,863
Aug 07, 201758.0058.2957.3057.3757.3737,072
Aug 06, 201759.1259.2258.0058.0058.0029,034
Aug 03, 201758.1759.1257.1359.1259.12134,774
Aug 02, 201757.5558.0557.1257.5257.5222,568
Jul 31, 201757.1659.3156.5757.5557.5539,452
Jul 30, 201758.2058.8856.5257.1657.1647,648
Jul 27, 201755.7360.9555.1358.2058.20266,560
Jul 26, 201756.8157.0355.5655.7855.7848,452
Jul 25, 201756.7957.0856.3856.8156.8127,732
Jul 24, 201757.1057.3255.0056.6256.6237,930
Jul 23, 201758.4058.4657.5257.5957.5917,432
Jul 20, 201758.1259.0558.1258.4058.4021,974
Jul 19, 201759.9959.9958.0058.1258.1229,065
Jul 18, 201759.1359.5158.8558.9258.9223,926
Jul 17, 201760.0060.0058.9759.1359.1342,392
Jul 16, 201760.2060.2559.9260.0060.0020,549
Jul 13, 201760.2761.5960.0960.2860.2839,965
Jul 12, 201759.7260.7359.7260.4560.4517,311
Jul 11, 201759.8860.0059.1959.7259.7223,375
Jul 10, 201759.1459.6258.7859.0459.0471,294
Jul 09, 201759.0059.8158.9459.1459.1415,933
Jul 06, 201759.7160.1059.0059.0059.0065,770
Jul 05, 201759.9860.7659.6059.7159.7136,397
Jul 04, 201760.6460.5759.5060.0960.0927,142
Jul 03, 201759.9860.9959.9360.6460.6435,346
Jul 02, 201759.8060.1059.2559.9859.9843,722
Jun 29, 201757.8759.0057.4759.0059.0039,734
Jun 28, 201756.2057.9956.2057.8357.8331,947
Jun 27, 201758.0058.0056.5056.5956.5936,087
Jun 26, 201760.0060.0058.0358.1458.1451,255
Jun 25, 20170.000.000.000.000.00-
Jun 22, 201758.0058.8558.0058.3658.3617,014
Jun 21, 201759.0059.0058.3658.5458.5415,528
Jun 20, 201759.0059.2958.5859.0059.0026,845
Jun 19, 201759.1559.7458.4058.9258.9237,413
Jun 18, 201758.8959.3558.8659.1559.1512,958
Jun 15, 201759.8059.8058.5958.8958.8942,752
Jun 14, 201760.4860.7059.9560.3060.3033,391
Jun 13, 201759.0160.8659.4060.4860.4829,395
Jun 12, 201760.3260.9559.0159.0159.0123,886
Jun 11, 201759.8960.9659.6260.3260.3217,885
Jun 08, 201760.3560.9059.6659.8959.8929,448
Jun 07, 201760.9061.9460.2960.2960.2930,826
Jun 06, 201761.3861.4160.4760.9060.9044,002
Jun 05, 201761.7061.7160.5861.5061.5054,096
Jun 04, 201761.6661.6661.0261.3561.3531,939
Jun 01, 201762.1362.5061.0261.7061.70103,619
May 29, 201764.4364.8762.1362.1362.1384,120
May 28, 201765.0065.7364.0864.2464.2491,978
May 25, 201764.3764.7462.1063.9963.9965,532
May 24, 201762.5664.3962.6564.2564.2545,392
May 23, 201760.9062.6060.9062.5662.5633,446
May 22, 201759.6461.1559.6460.9060.9031,806
May 21, 201759.1960.7259.1959.6059.6026,055
May 18, 201760.3561.1858.5659.0159.0183,201
May 17, 201762.5062.6160.3560.3560.3574,926
May 16, 201762.5062.8862.0662.5062.5029,317
May 15, 201763.8163.9561.8462.5062.5059,084
May 14, 201763.5564.0163.1463.6263.6222,392
May 11, 201763.7863.7862.8463.5563.5543,071
May 10, 201763.9864.0063.1263.7863.78122,562
May 09, 201764.0064.7162.8663.9863.9892,956
May 08, 201762.7064.3162.7064.0064.0089,437
May 07, 201760.2062.8160.2062.6762.6751,664
May 04, 20170.000.000.000.000.00-
May 03, 201757.6960.1057.6959.8659.8656,726
Apr 30, 201759.2059.2057.1257.6957.6932,418
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...