U.S. Markets closed

Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
5,926.00+90.00 (+1.54%)
At close: 4:24PM IDT
DateOpenHighLowCloseAdj Close*Volume
Jun 25, 20175,900.005,988.005,899.005,926.005,926.0030,808
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
Apr 27, 201758.4058.8057.7058.8058.8050,695
Apr 26, 201757.0058.2557.0057.0857.0880,566
Apr 25, 201755.2856.2755.2856.1256.1294,805
Apr 24, 201754.7956.0254.6055.2855.2866,134
Apr 23, 201754.6655.0053.6854.1454.1424,235
Apr 20, 201755.4555.9253.0054.6654.6662,421
Apr 19, 201756.1756.2255.0055.2855.2873,639
Apr 18, 201756.0256.3055.0156.1756.1722,928
Apr 13, 201757.7158.1755.9456.0256.0224,310
Apr 12, 201757.1857.8556.7057.6757.6717,538
Apr 09, 201757.1657.3056.6657.1857.1815,847
Apr 06, 201757.1057.2556.6057.2057.2067,201
Apr 05, 201758.6558.6656.3557.1057.10126,742
Apr 04, 201757.0358.6457.0558.4058.4015,106
Apr 03, 201756.9057.4056.3857.0357.0331,858
Apr 02, 201757.0157.8056.2556.9056.909,053
Mar 30, 201757.2058.0057.0057.0557.0524,257
Mar 29, 201757.1658.2557.0257.2057.2029,232
Mar 28, 201757.3858.3856.6156.9956.9929,345
Mar 27, 201758.0058.3057.2157.2157.2150,574
Mar 26, 201760.0060.0058.1458.9158.9145,422
Mar 23, 201758.1160.0057.9460.0060.0042,006
Mar 22, 201758.0058.3257.8158.1058.1022,273
Mar 21, 201760.0060.0058.2058.2758.2745,303
Mar 20, 201760.4460.4459.4660.0060.0032,591
Mar 19, 201760.2060.2058.7759.6259.6226,326
Mar 16, 201760.1860.9059.7060.2060.2042,771
Mar 15, 201760.6560.9160.0360.1860.1853,446
Mar 14, 201760.6960.8759.8060.4460.4447,612
Mar 13, 201759.6560.6959.4760.6960.6936,430
Mar 09, 201759.3659.8559.1459.6559.6548,645
Mar 08, 201757.8259.3757.2459.3659.3633,991
Mar 07, 201758.6558.7057.3857.7457.7467,334
Mar 06, 201758.7058.7857.6258.4558.4525,294
Mar 05, 201759.0559.0658.4758.6758.6712,257
Mar 02, 201757.0058.9957.0058.9958.9967,752
Mar 01, 201756.9557.9055.0057.8257.8296,017
Feb 28, 201756.7057.4256.8756.9556.9545,757
Feb 27, 201756.6156.7856.3356.7056.7042,630
Feb 26, 201757.9757.9756.5956.6156.6193,773
Feb 23, 201756.7658.0056.2257.9057.9052,971
Feb 22, 201757.5257.6356.2257.2857.2853,821
Feb 21, 201756.6558.0056.6357.5257.5231,083
Feb 20, 201757.2957.6356.6456.8456.8419,681
Feb 19, 201757.3357.7057.0857.4657.4623,812
Feb 16, 201756.8257.4556.5357.3357.3361,001
Feb 15, 201756.4657.5556.0056.8456.8446,808
Feb 14, 201755.7157.0755.2056.5056.5059,099
Feb 13, 201754.6855.9254.4155.7155.7167,030
Feb 12, 201753.2454.6853.1254.6854.6856,970
Feb 09, 201753.3353.6652.2353.2053.20427,341
Feb 08, 201752.5854.1952.5853.3353.33137,005
Feb 07, 201751.1253.4951.1253.4053.4072,433
Feb 06, 201752.2152.2651.2951.5851.5849,297
Feb 05, 201753.4953.4951.8952.2152.2129,069
Feb 02, 201751.9952.9051.9952.7852.7861,121
Feb 01, 201752.3953.4852.4352.9052.9061,274
Jan 31, 201751.5852.6250.9152.3952.39108,016
Jan 30, 201751.3651.9350.9751.5851.5855,590
Jan 29, 201750.0051.5049.8851.4051.40150,193
Jan 26, 201749.3349.6848.6249.3049.3064,362
Jan 25, 201749.7251.0048.6549.8049.8041,994
Jan 24, 201748.6349.3048.6049.3049.3052,883
*Close price adjusted for dividends and splits.
Loading more data...