Indicators

Energy Alphadex ETF FT (NY: FXN )

18.49 -0.07 (-0.38%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.14	17.61	17.14	17.60	105,407	+0.47(+2.73%)
Jan 28, 2011	17.05	17.25	17.02	17.14	92,099	+0.03(+0.19%)
Jan 27, 2011	17.17	17.23	17.01	17.10	373,692	-0.09(-0.55%)
Jan 26, 2011	16.73	17.22	16.73	17.20	72,501	+0.56(+3.38%)
Jan 25, 2011	16.76	16.76	16.45	16.64	37,065	-0.12(-0.70%)
Jan 24, 2011	16.71	16.80	16.63	16.75	66,623	+0.06(+0.38%)
Jan 21, 2011	16.85	16.93	16.64	16.69	71,171	-0.07(-0.42%)
Jan 20, 2011	16.82	16.82	16.48	16.76	233,324	-0.14(-0.83%)
Jan 19, 2011	17.12	17.12	16.86	16.90	103,422	-0.30(-1.73%)
Jan 18, 2011	17.06	17.20	17.06	17.20	106,701	+0.13(+0.78%)
Jan 14, 2011	16.92	17.07	16.87	17.07	67,677	+0.05(+0.32%)
Jan 13, 2011	17.12	17.13	16.92	17.01	306,604	-0.02(-0.09%)
Jan 12, 2011	17.08	17.08	16.87	17.03	51,577	+0.16(+0.93%)
Jan 11, 2011	16.74	16.88	16.69	16.87	114,656	+0.32(+1.93%)
Jan 10, 2011	16.55	16.58	16.35	16.55	86,143	+0.01(+0.06%)
Jan 07, 2011	16.53	16.54	16.36	16.54	70,096	+0.13(+0.76%)
Jan 06, 2011	16.71	16.71	16.34	16.42	69,868	-0.18(-1.08%)
Jan 05, 2011	16.44	16.60	16.32	16.60	114,733	+0.13(+0.76%)
Jan 04, 2011	16.82	16.82	16.30	16.47	222,227	-0.19(-1.13%)

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.