Indicators

Energy Alphadex ETF FT (NY: FXN )

18.21 +0.06 (+0.33%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.33	15.33	15.10	15.17	3,834,080	-0.10(-0.67%)
Oct 26, 2012	15.29	15.27	15.27	15.27	38,179	+0.01(+0.05%)
Oct 25, 2012	15.30	15.30	15.13	15.26	524,570	+0.09(+0.57%)
Oct 24, 2012	15.52	15.57	15.14	15.18	38,714	-0.27(-1.78%)
Oct 23, 2012	15.52	15.52	15.28	15.45	121,942	-0.41(-2.59%)
Oct 19, 2012	16.19	16.19	15.81	15.86	29,764	-0.35(-2.14%)
Oct 18, 2012	16.18	16.24	16.11	16.21	44,544	+0.06(+0.34%)
Oct 17, 2012	15.91	16.17	15.89	16.15	40,748	+0.26(+1.64%)
Oct 16, 2012	15.63	15.91	15.63	15.89	119,856	+0.36(+2.34%)
Oct 15, 2012	15.48	15.54	15.33	15.53	27,502	+0.03(+0.20%)
Oct 12, 2012	15.52	15.57	15.36	15.50	20,421	-0.12(-0.76%)
Oct 11, 2012	15.51	15.70	15.48	15.62	59,106	+0.29(+1.90%)
Oct 10, 2012	15.54	15.55	15.29	15.33	40,204	-0.27(-1.72%)
Oct 09, 2012	15.60	15.71	15.48	15.59	34,129	+0.20(+1.28%)
Oct 08, 2012	15.25	15.42	15.21	15.40	20,962	+0.06(+0.41%)
Oct 05, 2012	15.52	15.55	15.31	15.33	42,350	-0.13(-0.82%)
Oct 04, 2012	15.32	15.46	15.25	15.46	233,728	+0.29(+1.92%)
Oct 03, 2012	15.44	15.44	15.09	15.17	36,159	-0.32(-2.09%)
Oct 02, 2012	15.59	15.59	15.41	15.49	67,401	+0.01(+0.05%)

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.