Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.524 8.874 8.524 8.872 15,232 +0.31(+3.61%)
Dec 30, 2008 8.353 8.563 8.275 8.563 4,787 +0.22(+2.68%)
Dec 29, 2008 8.493 8.493 8.226 8.339 9,365 +0.14(+1.72%)
Dec 26, 2008 8.112 8.198 7.972 8.198 6,046 +0.17(+2.13%)
Dec 24, 2008 7.949 8.027 7.949 8.027 772 -0.01(-0.10%)
Dec 23, 2008 8.049 8.049 8.034 8.034 8,199 +0.02(+0.29%)
Dec 22, 2008 8.268 8.268 8.011 8.011 6,129 -0.44(-5.15%)
Dec 19, 2008 8.477 8.571 8.369 8.446 8,967 +0.10(+1.21%)
Dec 18, 2008 8.563 8.617 8.345 8.345 10,063 -0.63(-6.98%)
Dec 17, 2008 8.827 9.131 8.827 8.972 20,481 +0.22(+2.54%)
Dec 16, 2008 8.749 8.749 8.586 8.749 21,426 +0.24(+2.83%)
Dec 15, 2008 8.889 8.889 8.330 8.509 15,669 -0.07(-0.82%)
Dec 12, 2008 8.306 8.625 8.299 8.578 11,214 +0.03(+0.36%)
Dec 11, 2008 8.780 9.160 8.547 8.547 17,681 -0.19(-2.22%)
Dec 10, 2008 8.532 8.889 8.516 8.742 124,572 +0.50(+6.03%)
Dec 09, 2008 8.042 8.454 8.042 8.244 14,148 +0.21(+2.58%)
Dec 08, 2008 6.690 8.229 6.690 8.037 3,779 +0.69(+9.45%)
Dec 05, 2008 7.296 7.351 6.978 7.343 22,167 -0.36(-4.73%)
Dec 04, 2008 8.066 8.167 7.708 7.708 3,304 -0.47(-5.79%)
Dec 03, 2008 7.926 8.182 7.809 8.182 15,306 +0.10(+1.25%)
Dec 02, 2008 8.136 8.182 7.928 8.081 7,311 +0.09(+1.07%)
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.