Indicators

Energy Alphadex ETF FT (NY: FXN )

18.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.43	13.57	13.34	13.39	448,391	+0.03(+0.25%)
Nov 27, 2015	13.52	13.54	13.28	13.35	72,272	-0.29(-2.11%)
Nov 25, 2015	13.54	13.64	13.64	13.64	347,965	-0.04(-0.30%)
Nov 24, 2015	13.36	13.76	13.36	13.68	284,925	+0.44(+3.30%)
Nov 23, 2015	13.11	13.34	13.00	13.25	273,982	+0.12(+0.94%)
Nov 20, 2015	13.34	13.42	13.10	13.12	190,564	-0.23(-1.73%)
Nov 19, 2015	13.56	13.63	13.22	13.35	181,756	-0.31(-2.29%)
Nov 18, 2015	13.50	13.70	13.29	13.67	329,486	+0.30(+2.28%)
Nov 17, 2015	13.51	13.62	13.29	13.36	155,997	-0.23(-1.70%)
Nov 16, 2015	13.15	13.60	13.06	13.59	184,692	+0.45(+3.45%)
Nov 13, 2015	13.04	13.26	12.82	13.14	148,331	+0.06(+0.44%)
Nov 12, 2015	13.20	13.44	13.06	13.08	229,667	-0.35(-2.58%)
Nov 11, 2015	13.97	13.97	13.39	13.43	277,122	-0.54(-3.84%)
Nov 10, 2015	13.95	14.11	13.81	13.96	242,167	-0.03(-0.24%)
Nov 09, 2015	14.04	14.26	13.85	14.00	262,586	-0.07(-0.53%)
Nov 06, 2015	13.99	14.20	13.86	14.07	152,481	+0.01(+0.06%)
Nov 05, 2015	14.04	14.37	13.91	14.06	392,297	-0.05(-0.35%)
Nov 04, 2015	14.18	14.30	13.93	14.11	455,915	-0.01(-0.06%)
Nov 03, 2015	13.81	14.28	13.81	14.12	585,733	+0.38(+2.76%)

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.