Indicators

Energy Alphadex ETF FT (NY: FXN )

18.52 -0.04 (-0.22%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.29	10.70	10.28	10.70	119,484	+0.47(+4.62%)
Jan 28, 2016	10.38	10.45	10.04	10.23	269,913	+0.28(+2.83%)
Jan 27, 2016	9.816	10.26	9.758	9.949	150,229	+0.04(+0.42%)
Jan 26, 2016	9.576	9.911	9.443	9.907	174,125	+0.53(+5.65%)
Jan 25, 2016	9.717	9.998	9.377	9.377	245,401	-0.60(-6.06%)
Jan 22, 2016	9.924	10.16	9.750	9.982	507,003	+0.46(+4.78%)
Jan 21, 2016	8.988	9.642	8.963	9.526	362,813	+0.52(+5.80%)
Jan 20, 2016	8.946	9.124	8.516	9.004	670,304	-0.12(-1.36%)
Jan 19, 2016	9.601	9.634	8.946	9.129	246,529	-0.39(-4.09%)
Jan 15, 2016	9.518	9.518	9.518	9.518	371,692	-0.39(-3.93%)
Jan 14, 2016	9.659	9.965	9.410	9.907	259,132	+0.35(+3.64%)
Jan 13, 2016	10.21	10.31	9.493	9.559	270,457	-0.51(-5.02%)
Jan 12, 2016	10.39	10.43	9.783	10.06	202,192	-0.12(-1.22%)
Jan 11, 2016	10.52	10.52	10.02	10.19	308,579	-0.31(-3.00%)
Jan 08, 2016	10.62	10.66	10.36	10.50	224,001	-0.01(-0.08%)
Jan 07, 2016	10.59	10.86	10.48	10.51	316,942	-0.31(-2.83%)
Jan 06, 2016	11.18	11.20	10.74	10.82	274,444	-0.68(-5.91%)
Jan 05, 2016	11.57	11.57	11.37	11.50	1,001,612	-0.09(-0.79%)

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.