Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.26	17.29	17.16	17.21	113,097	-0.08(-0.45%)
Jun 26, 2013	17.33	17.37	17.17	17.29	116,489	+0.09(+0.55%)
Jun 25, 2013	17.10	17.25	17.01	17.19	30,156	+0.30(+1.75%)
Jun 24, 2013	16.96	17.04	16.63	16.90	61,746	-0.27(-1.58%)
Jun 21, 2013	17.40	17.40	16.98	17.17	94,387	-0.07(-0.41%)
Jun 20, 2013	17.62	17.62	17.17	17.24	77,947	-0.59(-3.30%)
Jun 19, 2013	18.04	18.09	17.83	17.83	73,138	-0.16(-0.88%)
Jun 18, 2013	17.96	18.06	17.92	17.99	54,583	+0.10(+0.58%)
Jun 17, 2013	17.72	17.97	17.72	17.88	69,597	+0.25(+1.40%)
Jun 14, 2013	17.86	17.86	17.59	17.64	50,579	-0.15(-0.85%)
Jun 13, 2013	17.40	17.81	17.40	17.79	76,826	+0.34(+1.96%)
Jun 12, 2013	17.72	17.72	17.42	17.44	40,890	-0.11(-0.63%)
Jun 11, 2013	17.68	17.70	17.47	17.55	166,575	-0.33(-1.83%)
Jun 10, 2013	18.06	18.06	17.84	17.88	43,519	-0.07(-0.40%)
Jun 07, 2013	17.91	17.96	17.72	17.95	69,414	+0.18(+1.03%)
Jun 06, 2013	17.63	17.78	17.53	17.77	96,502	+0.15(+0.86%)
Jun 05, 2013	17.75	17.75	17.62	17.62	32,792	-0.17(-0.94%)
Jun 04, 2013	17.92	17.99	17.65	17.79	95,097	-0.11(-0.63%)

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.