Indicators

Energy Alphadex ETF FT (NY: FXN )

18.61 -0.04 (-0.21%)

Official Closing 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 29, 2016	9.808	9.957	9.684	9.825	201,200	+0.07(+0.76%)
Feb 26, 2016	9.717	9.899	9.651	9.750	323,953	+0.27(+2.88%)
Feb 25, 2016	9.435	9.535	9.253	9.477	242,352	-0.02(-0.17%)
Feb 24, 2016	9.154	9.510	9.104	9.493	144,806	+0.16(+1.69%)
Feb 23, 2016	9.717	9.717	9.327	9.336	338,113	-0.42(-4.33%)
Feb 22, 2016	9.626	9.800	9.626	9.758	177,937	+0.36(+3.79%)
Feb 19, 2016	9.501	9.501	9.212	9.402	244,975	-0.20(-2.07%)
Feb 18, 2016	9.965	9.965	9.526	9.601	1,041,314	-0.25(-2.52%)
Feb 17, 2016	9.501	9.899	9.493	9.849	150,115	+0.50(+5.31%)
Feb 16, 2016	9.477	9.493	9.178	9.352	113,534	+0.06(+0.62%)
Feb 12, 2016	9.261	9.294	9.294	9.294	552,770	+0.22(+2.47%)
Feb 11, 2016	9.112	9.228	8.772	9.071	1,136,433	-0.19(-2.06%)
Feb 10, 2016	9.402	9.626	9.212	9.261	167,092	-0.17(-1.76%)
Feb 09, 2016	9.626	9.700	9.203	9.427	151,321	-0.31(-3.23%)
Feb 08, 2016	9.858	9.858	9.543	9.742	413,914	-0.33(-3.29%)
Feb 05, 2016	10.25	10.32	9.998	10.07	526,738	-0.28(-2.72%)
Feb 04, 2016	10.28	10.69	10.27	10.35	237,734	+0.12(+1.13%)
Feb 03, 2016	10.11	10.25	9.617	10.24	229,227	+0.29(+2.91%)
Feb 02, 2016	10.11	10.11	9.866	9.949	231,661	-0.46(-4.38%)

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.