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 (%)
Feb 28, 2017	13.20	13.27	13.08	13.09	584,537	-0.19(-1.42%)
Feb 27, 2017	13.23	13.35	13.09	13.28	865,787	+0.14(+1.05%)
Feb 24, 2017	13.26	13.30	13.10	13.14	728,361	-0.22(-1.63%)
Feb 23, 2017	13.33	13.42	13.20	13.36	912,290	+0.21(+1.59%)
Feb 22, 2017	13.39	13.40	13.15	13.15	758,781	-0.33(-2.42%)
Feb 21, 2017	13.41	13.53	13.38	13.48	978,107	+0.20(+1.51%)
Feb 17, 2017		13.28	13.28	13.28	0	-0.03(-0.25%)
Feb 16, 2017	13.56	13.60	13.31	13.31	686,112	-0.23(-1.67%)
Feb 15, 2017	13.67	13.70	13.50	13.54	728,712	-0.17(-1.22%)
Feb 14, 2017	13.61	13.72	13.49	13.71	696,291	+0.16(+1.17%)
Feb 13, 2017	13.45	13.58	13.45	13.55	845,583	+0.05(+0.37%)
Feb 10, 2017	13.54	13.60	13.45	13.50	832,237	+0.14(+1.07%)
Feb 09, 2017	13.29	13.40	13.28	13.35	1,363,768	+0.14(+1.08%)
Feb 08, 2017	13.08	13.22	12.90	13.21	819,023	+0.00(+0.00%)
Feb 07, 2017	13.37	13.43	13.12	13.21	514,829	-0.21(-1.56%)
Feb 06, 2017	13.65	13.70	13.40	13.42	474,473	-0.22(-1.60%)
Feb 03, 2017	13.48	13.73	13.45	13.64	855,703	+0.19(+1.43%)
Feb 02, 2017	13.40	13.51	13.25	13.45	1,337,531	+0.05(+0.37%)

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.