Indicators

Energy Alphadex ETF FT (NY: FXN )

18.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.17	12.46	12.12	12.17	24,740	-0.23(-1.89%)
May 27, 2010	12.18	12.41	12.18	12.41	59,050	+0.57(+4.78%)
May 26, 2010	11.96	12.13	11.81	11.84	121,110	+0.06(+0.53%)
May 25, 2010	11.31	11.78	11.28	11.78	161,360	+0.07(+0.63%)
May 24, 2010	11.95	12.04	11.71	11.71	99,882	-0.31(-2.61%)
May 21, 2010	11.54	12.08	11.42	12.02	348,678	+0.33(+2.79%)
May 20, 2010	11.73	11.97	11.66	11.69	580,100	-0.66(-5.35%)
May 19, 2010	12.60	12.60	12.10	12.35	159,326	-0.19(-1.49%)
May 18, 2010	12.98	12.98	12.49	12.54	31,468	-0.15(-1.17%)
May 17, 2010	12.97	12.97	12.43	12.69	123,417	-0.27(-2.09%)
May 14, 2010	12.96	13.12	12.74	12.96	124,107	-0.28(-2.11%)
May 13, 2010	13.32	13.46	13.21	13.24	56,841	-0.10(-0.76%)
May 12, 2010	13.22	13.36	13.17	13.34	100,947	+0.29(+2.20%)
May 11, 2010	13.21	13.26	13.04	13.05	74,933	-0.12(-0.88%)
May 10, 2010	13.09	13.19	12.95	13.17	32,883	+0.63(+5.02%)
May 07, 2010	12.85	13.00	12.37	12.54	365,833	-0.23(-1.77%)
May 06, 2010	13.43	27.03	0.0777	12.77	14,736	-0.75(-5.52%)
May 05, 2010	13.51	13.74	13.37	13.51	156,129	-0.22(-1.58%)
May 04, 2010	14.02	14.02	13.64	13.73	31,687	-0.47(-3.34%)

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.