Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.64	10.83	10.64	10.83	13,725	+0.29(+2.79%)
May 28, 2009	10.18	10.60	10.16	10.54	7,818	+0.40(+3.97%)
May 27, 2009	10.26	10.38	10.14	10.14	18,417	-0.06(-0.58%)
May 26, 2009	9.697	10.19	9.666	10.19	4,962	+0.23(+2.34%)
May 22, 2009	9.931	10.02	9.931	9.962	2,649	+0.14(+1.42%)
May 21, 2009	9.946	9.946	9.760	9.822	10,341	-0.46(-4.46%)
May 20, 2009	10.29	10.63	10.28	10.28	9,179	+0.00(+0.00%)
May 19, 2009	10.17	10.28	10.17	10.28	1,876	+0.23(+2.32%)
May 18, 2009	9.612	10.05	9.612	10.05	7,053	+0.64(+6.86%)
May 15, 2009	9.690	9.690	9.402	9.402	1,763	-0.37(-3.74%)
May 14, 2009	9.511	9.861	9.511	9.767	4,976	+0.06(+0.66%)
May 13, 2009	10.02	10.02	9.635	9.703	22,231	-0.49(-4.78%)
May 12, 2009	10.12	10.24	10.03	10.19	4,394	+0.04(+0.41%)
May 11, 2009	11.07	11.07	9.565	10.15	6,913	-0.48(-4.53%)
May 08, 2009	10.48	11.54	10.27	10.63	7,112	+0.70(+7.04%)
May 07, 2009	10.88	10.88	9.530	9.931	35,474	-0.44(-4.23%)
May 06, 2009	10.22	10.41	10.09	10.37	6,366	+0.53(+5.40%)
May 05, 2009	9.829	9.837	9.715	9.837	4,753	-0.15(-1.52%)
May 04, 2009	9.767	9.990	9.767	9.990	3,536	+0.63(+6.78%)

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.