Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.28	15.77	15.21	15.76	1,219,246	+0.44(+2.90%)
Dec 28, 2012	15.44	15.44	15.32	15.32	24,692	-0.27(-1.73%)
Dec 27, 2012	15.63	15.63	15.36	15.59	19,884	+0.00(+0.00%)
Dec 26, 2012	15.70	15.79	15.59	15.59	62,911	-0.04(-0.25%)
Dec 24, 2012	15.71	15.71	15.61	15.63	6,635	-0.15(-0.96%)
Dec 21, 2012	15.67	15.79	15.60	15.78	20,540	-0.16(-1.03%)
Dec 20, 2012	15.86	15.94	15.81	15.94	21,981	+0.06(+0.35%)
Dec 19, 2012	15.97	16.00	15.88	15.89	24,767	-0.07(-0.44%)
Dec 18, 2012	15.54	16.00	15.54	15.96	35,609	+0.39(+2.53%)
Dec 17, 2012	15.53	15.58	15.49	15.56	15,273	+0.09(+0.61%)
Dec 14, 2012	15.48	15.52	15.40	15.47	21,490	-0.01(-0.05%)
Dec 13, 2012	15.70	15.70	15.40	15.48	27,911	-0.17(-1.11%)
Dec 12, 2012	15.70	15.79	15.63	15.65	54,213	+0.04(+0.25%)
Dec 11, 2012	15.60	15.69	15.56	15.61	56,578	+0.06(+0.35%)
Dec 10, 2012	15.52	15.56	15.38	15.55	13,025	+0.02(+0.15%)
Dec 07, 2012	15.44	15.53	15.44	15.53	36,811	+0.15(+0.97%)
Dec 06, 2012	15.32	15.40	15.30	15.38	28,242	+0.06(+0.41%)
Dec 05, 2012	15.41	15.43	15.24	15.32	165,446	+0.13(+0.88%)

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.