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 (%)
Apr 29, 2011	19.37	19.65	19.37	19.63	128,789	+0.45(+2.33%)
Apr 28, 2011	19.21	19.32	19.00	19.18	102,382	-0.03(-0.14%)
Apr 27, 2011	19.36	19.36	18.85	19.21	94,378	-0.03(-0.16%)
Apr 26, 2011	19.27	19.28	19.11	19.24	57,078	+0.10(+0.53%)
Apr 25, 2011	19.25	19.26	19.05	19.14	141,110	-0.13(-0.69%)
Apr 21, 2011	19.14	19.27	19.02	19.27	127,438	+0.18(+0.94%)
Apr 20, 2011	19.11	19.11	18.90	19.09	157,801	+0.40(+2.13%)
Apr 19, 2011	18.53	18.70	18.49	18.69	83,250	+0.21(+1.16%)
Apr 18, 2011	18.49	18.57	18.28	18.48	125,458	-0.32(-1.68%)
Apr 15, 2011	18.64	18.82	18.50	18.79	60,594	+0.20(+1.07%)
Apr 14, 2011	18.38	18.63	18.28	18.59	88,869	+0.14(+0.74%)
Apr 13, 2011	18.52	18.57	18.28	18.46	73,732	+0.16(+0.85%)
Apr 12, 2011	18.64	18.64	18.15	18.30	137,854	-0.54(-2.86%)
Apr 11, 2011	19.39	19.39	18.79	18.84	100,998	-0.46(-2.38%)
Apr 08, 2011	19.41	19.52	19.21	19.30	89,480	+0.06(+0.31%)
Apr 07, 2011	19.35	19.35	19.08	19.24	105,460	-0.05(-0.23%)
Apr 06, 2011	19.81	19.81	19.20	19.29	256,280	-0.34(-1.71%)
Apr 05, 2011	19.61	19.72	19.51	19.62	89,177	+0.07(+0.36%)
Apr 04, 2011	19.68	19.68	19.50	19.55	142,004	+0.03(+0.16%)

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.