Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing 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 (%)
Sep 28, 2007	16.94	16.94	16.92	16.92	5,791	+0.01(+0.05%)
Sep 27, 2007	16.91	16.92	16.89	16.92	1,544	+0.16(+0.93%)
Sep 26, 2007	16.95	16.95	16.60	16.76	7,850	-0.02(-0.14%)
Sep 25, 2007	16.78	16.78	16.78	16.78	1,286	-0.23(-1.32%)
Sep 24, 2007	17.13	17.13	17.00	17.01	2,187	-0.17(-0.99%)
Sep 21, 2007	17.15	17.20	17.15	17.18	2,831	+0.17(+1.00%)
Sep 20, 2007	16.87	17.01	16.87	17.01	1,415	-0.01(-0.05%)
Sep 19, 2007	16.92	17.02	16.92	17.02	1,673	+0.55(+3.35%)
Sep 18, 2007	16.47	16.47	16.47	16.47	643	+0.04(+0.24%)
Sep 17, 2007	16.57	16.57	16.43	16.43	10,038	-0.09(-0.52%)
Sep 14, 2007	16.51	16.51	16.51	16.51	1,286	+0.02(+0.09%)
Sep 13, 2007	16.51	16.57	16.50	16.50	12,354	-0.03(-0.19%)
Sep 12, 2007	16.29	16.53	16.29	16.53	1,544	+0.37(+2.31%)
Sep 11, 2007	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Sep 10, 2007	16.15	16.15	16.15	16.15	128	-0.15(-0.91%)
Sep 07, 2007	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Sep 06, 2007	16.30	16.30	16.30	16.30	643	+0.06(+0.38%)
Sep 05, 2007	16.16	16.24	16.15	16.24	6,177	+0.05(+0.34%)

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.