Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.38 -0.65 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.228 8.272 8.020 8.168 65,141 -0.05(-0.63%)
Oct 30, 2019 8.567 8.602 8.194 8.220 99,167 -0.26(-3.07%)
Oct 29, 2019 8.307 8.567 8.254 8.480 83,961 +0.10(+1.24%)
Oct 28, 2019 8.541 8.571 8.359 8.376 47,747 -0.10(-1.23%)
Oct 25, 2019 8.289 8.506 8.281 8.480 105,993 +0.16(+1.88%)
Oct 24, 2019 8.411 8.411 8.211 8.324 90,813 -0.03(-0.42%)
Oct 23, 2019 8.185 8.414 8.116 8.359 101,867 +0.14(+1.69%)
Oct 22, 2019 8.090 8.338 8.046 8.220 218,189 +0.15(+1.83%)
Oct 21, 2019 7.899 8.072 7.899 8.072 24,035 +0.16(+2.09%)
Oct 18, 2019 8.037 8.150 7.907 7.907 51,268 -0.14(-1.73%)
Oct 17, 2019 8.037 8.084 7.977 8.046 85,729 +0.01(+0.11%)
Oct 16, 2019 8.081 8.194 8.020 8.037 58,379 -0.08(-0.96%)
Oct 15, 2019 8.090 8.246 8.020 8.116 73,479 +0.02(+0.21%)
Oct 14, 2019 8.064 8.142 7.922 8.098 69,721 -0.10(-1.17%)
Oct 11, 2019 8.133 8.289 8.115 8.194 118,205 +0.17(+2.16%)
Oct 10, 2019 7.933 8.046 7.916 8.020 59,660 +0.11(+1.43%)
Oct 09, 2019 7.985 7.985 7.858 7.907 218,425 +0.04(+0.55%)
Oct 08, 2019 7.977 8.046 7.855 7.864 50,729 -0.22(-2.69%)
Oct 07, 2019 8.211 8.254 8.072 8.081 55,088 -0.11(-1.38%)
Oct 04, 2019 8.254 8.281 8.077 8.194 92,398 -0.02(-0.21%)
Oct 03, 2019 8.011 8.228 7.959 8.211 94,874 +0.12(+1.50%)
Oct 02, 2019 8.237 8.324 8.071 8.090 410,628 -0.19(-2.31%)
Oct 01, 2019 8.567 8.636 8.281 8.281 384,237 -0.23(-2.75%)
Sep 30, 2019 8.515 8.567 8.489 8.515 100,041 -0.05(-0.61%)
Sep 27, 2019 8.454 8.645 8.454 8.567 318,901 +0.01(+0.10%)
Sep 26, 2019 8.610 8.610 8.472 8.558 132,111 -0.10(-1.20%)
Sep 25, 2019 8.567 8.688 8.550 8.662 164,539 +0.02(+0.19%)
Sep 24, 2019 8.853 8.861 8.610 8.646 59,946 -0.28(-3.08%)
Sep 23, 2019 8.861 8.953 8.827 8.921 138,791 +0.01(+0.10%)
Sep 20, 2019 8.947 8.986 8.865 8.913 60,036 -0.01(-0.10%)
Sep 19, 2019 9.016 9.016 8.882 8.921 40,937 -0.01(-0.10%)
Sep 18, 2019 8.956 9.006 8.887 8.930 57,936 -0.13(-1.42%)
Sep 17, 2019 9.394 9.394 9.033 9.059 133,466 -0.40(-4.27%)
Sep 16, 2019 9.368 9.532 9.171 9.463 411,494 +0.70(+8.05%)
Sep 13, 2019 8.741 8.844 8.663 8.758 90,986 +0.09(+1.09%)
Sep 12, 2019 8.672 8.767 8.578 8.663 95,687 -0.17(-1.95%)
Sep 11, 2019 8.844 8.990 8.732 8.835 746,215 +0.06(+0.69%)
Sep 10, 2019 8.715 8.973 8.715 8.775 71,623 +0.08(+0.89%)
Sep 09, 2019 8.414 8.706 8.414 8.698 53,329 +0.35(+4.22%)
Sep 06, 2019 8.277 8.371 8.202 8.345 47,703 -0.02(-0.21%)
Sep 05, 2019 8.260 8.492 8.260 8.363 97,071 +0.17(+2.10%)
Sep 04, 2019 8.131 8.217 8.126 8.191 38,218 +0.18(+2.25%)
Sep 03, 2019 7.907 8.010 7.847 8.010 47,912 -0.06(-0.75%)
Aug 30, 2019 8.139 8.208 7.998 8.070 72,602 -0.07(-0.84%)
Aug 29, 2019 8.053 8.188 8.023 8.139 61,260 +0.21(+2.71%)
Aug 28, 2019 7.735 7.990 7.709 7.924 80,654 +0.24(+3.13%)
Aug 27, 2019 7.821 7.847 7.649 7.684 316,877 -0.09(-1.22%)
Aug 26, 2019 7.847 7.847 7.757 7.778 50,927 +0.00(+0.00%)
Aug 23, 2019 7.984 8.070 7.752 7.778 82,027 -0.35(-4.33%)
Aug 22, 2019 8.225 8.268 8.122 8.131 89,570 -0.06(-0.73%)
Aug 21, 2019 8.285 8.320 8.182 8.191 60,021 -0.02(-0.21%)
Aug 20, 2019 8.234 8.242 8.152 8.208 67,252 -0.07(-0.83%)
Aug 19, 2019 8.165 8.307 8.139 8.277 69,710 +0.25(+3.10%)
Aug 16, 2019 7.821 8.036 7.821 8.027 76,093 +0.21(+2.64%)
Aug 15, 2019 7.838 7.847 7.749 7.821 149,400 -0.03(-0.33%)
Aug 14, 2019 8.079 8.079 7.834 7.847 932,546 -0.41(-4.99%)
Aug 13, 2019 8.156 8.423 8.079 8.260 74,423 +0.08(+0.95%)
Aug 12, 2019 8.311 8.311 8.139 8.182 86,042 -0.15(-1.75%)
Aug 09, 2019 8.500 8.509 8.328 8.328 60,967 -0.13(-1.57%)
Aug 08, 2019 8.371 8.466 8.302 8.461 137,385 +0.17(+2.02%)
Aug 07, 2019 8.191 8.328 8.062 8.294 341,095 -0.04(-0.52%)
Aug 06, 2019 8.569 8.597 8.225 8.337 117,400 -0.12(-1.42%)
Aug 05, 2019 8.629 8.629 8.414 8.457 158,298 -0.36(-4.09%)
Aug 02, 2019 9.007 9.042 8.724 8.818 124,495 -0.14(-1.54%)
Aug 01, 2019 9.214 9.214 8.878 8.956 148,196 -0.40(-4.23%)
Jul 31, 2019 9.385 9.506 9.248 9.351 125,154 -0.01(-0.09%)
Jul 30, 2019 8.964 9.385 8.937 9.360 91,463 +0.34(+3.81%)
Jul 29, 2019 9.102 9.110 8.921 9.016 123,673 -0.11(-1.22%)
Jul 26, 2019 9.205 9.214 9.085 9.128 149,743 -0.09(-0.93%)
Jul 25, 2019 9.514 9.514 9.171 9.214 123,347 -0.24(-2.55%)
Jul 24, 2019 9.360 9.523 9.360 9.454 208,439 +0.07(+0.73%)
Jul 23, 2019 9.342 9.385 9.265 9.385 91,904 +0.06(+0.65%)
Jul 22, 2019 9.291 9.395 9.239 9.325 82,604 +0.07(+0.74%)
Jul 19, 2019 9.179 9.282 9.145 9.257 116,117 +0.09(+0.94%)
Jul 18, 2019 9.153 9.171 9.067 9.171 337,426 +0.01(+0.09%)
Jul 17, 2019 9.403 9.403 9.162 9.162 151,483 -0.22(-2.38%)
Jul 16, 2019 9.532 9.532 9.303 9.385 106,289 -0.15(-1.53%)
Jul 15, 2019 9.781 9.781 9.529 9.532 86,500 -0.24(-2.46%)
Jul 12, 2019 9.727 9.815 9.727 9.772 59,804 +0.07(+0.71%)
Jul 11, 2019 9.807 9.807 9.660 9.703 156,596 -0.08(-0.79%)
Jul 10, 2019 9.721 9.783 9.669 9.781 197,345 +0.19(+1.97%)
Jul 09, 2019 9.557 9.596 9.446 9.592 89,446 +0.03(+0.27%)
Jul 08, 2019 9.600 9.721 9.566 9.566 78,621 -0.08(-0.80%)
Jul 05, 2019 9.557 9.658 9.557 9.643 51,892 +0.08(+0.79%)
Jul 03, 2019 9.609 9.609 9.521 9.568 100,759 +0.00(+0.02%)
Jul 02, 2019 9.875 9.875 9.549 9.566 149,120 -0.32(-3.22%)
Jul 01, 2019 10.07 10.09 9.832 9.884 169,766 +0.02(+0.17%)
Jun 28, 2019 9.746 9.875 9.732 9.867 118,444 +0.16(+1.64%)
Jun 27, 2019 9.789 9.829 9.686 9.708 86,571 -0.08(-0.83%)
Jun 26, 2019 9.669 9.875 9.668 9.789 191,345 +0.27(+2.80%)
Jun 25, 2019 9.557 9.592 9.506 9.523 40,001 -0.05(-0.54%)
Jun 24, 2019 9.695 9.721 9.566 9.575 63,911 -0.14(-1.42%)
Jun 21, 2019 9.695 9.789 9.641 9.712 316,241 +0.05(+0.53%)
Jun 20, 2019 9.549 9.738 9.549 9.660 355,348 +0.34(+3.59%)
Jun 19, 2019 9.360 9.446 9.257 9.325 120,638 -0.05(-0.55%)
Jun 18, 2019 9.248 9.463 9.248 9.377 61,896 +0.20(+2.15%)
Jun 17, 2019 8.956 9.188 8.930 9.179 54,224 +0.19(+2.10%)
Jun 14, 2019 9.205 9.206 8.973 8.990 64,807 -0.20(-2.15%)
Jun 13, 2019 9.136 9.188 9.067 9.188 68,814 +0.21(+2.39%)
Jun 12, 2019 9.179 9.179 8.964 8.973 115,237 -0.31(-3.33%)
Jun 11, 2019 9.377 9.428 9.274 9.282 91,208 +0.01(+0.09%)
Jun 10, 2019 9.351 9.456 9.265 9.274 64,025 -0.02(-0.19%)
Jun 07, 2019 9.308 9.364 9.205 9.291 87,030 -0.02(-0.18%)
Jun 06, 2019 9.222 9.342 9.171 9.308 97,010 +0.09(+1.03%)
Jun 05, 2019 9.463 9.480 9.128 9.214 170,201 -0.27(-2.81%)
Jun 04, 2019 9.368 9.495 9.317 9.480 544,801 +0.22(+2.41%)
Jun 03, 2019 9.231 9.312 9.171 9.257 289,177 +0.09(+1.03%)
May 31, 2019 9.128 9.291 9.128 9.162 169,057 -0.17(-1.84%)
May 30, 2019 9.566 9.600 9.333 9.334 186,101 -0.24(-2.51%)
May 29, 2019 9.403 9.575 9.344 9.575 476,297 +0.03(+0.27%)
May 28, 2019 9.721 9.721 9.549 9.549 67,830 -0.13(-1.33%)
May 24, 2019 9.798 9.807 9.566 9.678 509,034 -0.02(-0.18%)
May 23, 2019 10.00 10.00 9.643 9.695 124,023 -0.53(-5.21%)
May 22, 2019 10.51 10.53 10.20 10.23 100,194 -0.39(-3.64%)
May 21, 2019 10.46 10.64 10.46 10.61 130,823 +0.21(+1.98%)
May 20, 2019 10.48 10.51 10.40 10.41 72,553 -0.08(-0.74%)
May 17, 2019 10.67 10.69 10.49 10.49 66,087 -0.27(-2.48%)
May 16, 2019 10.74 10.82 10.72 10.75 82,318 +0.09(+0.81%)
May 15, 2019 10.47 10.68 10.45 10.67 206,393 +0.10(+0.98%)
May 14, 2019 10.41 10.62 10.40 10.56 97,419 +0.25(+2.42%)
May 13, 2019 10.51 10.55 10.27 10.31 69,439 -0.29(-2.76%)
May 10, 2019 10.55 10.65 10.37 10.61 58,873 +0.02(+0.20%)
May 09, 2019 10.49 10.62 10.35 10.58 62,903 -0.01(-0.12%)
May 08, 2019 10.53 10.75 10.53 10.60 206,589 +0.04(+0.41%)
May 07, 2019 10.55 10.57 10.36 10.55 84,550 -0.13(-1.21%)
May 06, 2019 10.52 10.74 10.50 10.68 86,455 +0.00(+0.00%)
May 03, 2019 10.55 10.73 10.55 10.68 87,495 +0.20(+1.89%)
May 02, 2019 10.59 10.69 10.40 10.49 152,895 -0.28(-2.56%)
May 01, 2019 11.06 11.10 10.76 10.76 105,909 -0.30(-2.72%)
Apr 30, 2019 11.30 11.30 11.04 11.06 113,594 -0.16(-1.45%)
Apr 29, 2019 11.28 11.31 11.19 11.22 63,683 -0.04(-0.38%)
Apr 26, 2019 11.34 11.34 11.13 11.27 89,589 -0.15(-1.35%)
Apr 25, 2019 11.53 11.61 11.42 11.42 1,090,324 -0.11(-0.97%)
Apr 24, 2019 11.87 11.87 11.52 11.53 199,746 -0.31(-2.61%)
Apr 23, 2019 11.84 11.91 11.71 11.84 77,970 +0.01(+0.07%)
Apr 22, 2019 11.63 11.84 11.58 11.83 90,588 +0.37(+3.22%)
Apr 18, 2019 11.59 11.60 11.44 11.47 126,705 -0.09(-0.74%)
Apr 17, 2019 11.60 11.65 11.51 11.55 69,737 +0.01(+0.07%)
Apr 16, 2019 11.55 11.59 11.41 11.54 118,725 +0.03(+0.22%)
Apr 15, 2019 11.57 11.64 11.49 11.52 84,115 -0.09(-0.81%)
Apr 12, 2019 11.65 11.73 11.54 11.61 95,640 +0.32(+2.82%)
Apr 11, 2019 11.39 11.49 11.22 11.29 71,684 -0.14(-1.20%)
Apr 10, 2019 11.35 11.48 11.33 11.43 227,595 +0.14(+1.26%)
Apr 09, 2019 11.47 11.47 11.28 11.29 141,794 -0.24(-2.12%)
Apr 08, 2019 11.50 11.63 11.47 11.53 156,948 +0.07(+0.60%)
Apr 05, 2019 11.17 11.47 11.17 11.47 162,890 +0.35(+3.17%)
Apr 04, 2019 10.93 11.11 10.91 11.11 89,921 +0.20(+1.81%)
Apr 03, 2019 11.22 11.22 10.88 10.92 124,575 -0.22(-2.01%)
Apr 02, 2019 11.31 11.33 11.14 11.14 107,786 -0.15(-1.30%)
Apr 01, 2019 11.23 11.32 11.18 11.28 122,233 +0.17(+1.55%)
Mar 29, 2019 11.28 11.33 11.10 11.11 77,140 -0.03(-0.23%)
Mar 28, 2019 11.01 11.15 10.99 11.14 87,788 +0.09(+0.78%)
Mar 27, 2019 11.11 11.16 10.95 11.05 214,367 -0.05(-0.46%)
Mar 26, 2019 11.03 11.19 11.02 11.10 211,113 +0.22(+2.05%)
Mar 25, 2019 10.79 10.90 10.68 10.88 117,197 +0.03(+0.24%)
Mar 22, 2019 11.21 11.21 10.78 10.86 210,594 -0.46(-4.03%)
Mar 21, 2019 11.21 11.35 11.16 11.31 138,766 +0.09(+0.80%)
Mar 20, 2019 10.99 11.33 10.95 11.22 153,961 +0.23(+2.11%)
Mar 19, 2019 11.18 11.19 10.95 10.99 89,762 -0.10(-0.93%)
Mar 18, 2019 10.89 11.10 10.88 11.09 97,973 +0.25(+2.30%)
Mar 15, 2019 10.83 10.89 10.82 10.84 104,020 -0.04(-0.39%)
Mar 14, 2019 10.87 10.95 10.86 10.89 66,230 +0.03(+0.32%)
Mar 13, 2019 10.79 10.89 10.73 10.85 131,452 +0.15(+1.44%)
Mar 12, 2019 10.55 10.71 10.55 10.70 130,569 +0.20(+1.88%)
Mar 11, 2019 10.35 10.51 10.33 10.50 99,396 +0.21(+2.00%)
Mar 08, 2019 10.42 10.42 10.22 10.29 146,653 -0.33(-3.07%)
Mar 07, 2019 10.77 10.77 10.57 10.62 159,839 -0.12(-1.12%)
Mar 06, 2019 10.91 10.92 10.71 10.74 565,803 -0.26(-2.34%)
Mar 05, 2019 11.13 11.13 10.91 11.00 128,313 -0.11(-1.00%)
Mar 04, 2019 11.10 11.16 10.89 11.11 331,882 +0.09(+0.78%)
Mar 01, 2019 10.90 11.03 10.89 11.02 384,864 +0.20(+1.82%)
Feb 28, 2019 11.01 11.01 10.74 10.83 133,800 -0.15(-1.33%)
Feb 27, 2019 11.01 11.17 10.93 10.97 108,185 +0.00(+0.00%)
Feb 26, 2019 11.17 11.21 10.96 10.97 160,584 -0.23(-2.07%)
Feb 25, 2019 11.17 11.30 11.16 11.20 118,943 -0.03(-0.23%)
Feb 22, 2019 11.26 11.33 11.16 11.23 129,297 +0.09(+0.77%)
Feb 21, 2019 11.43 11.43 11.10 11.14 130,570 -0.33(-2.92%)
Feb 20, 2019 11.36 11.54 11.34 11.48 695,497 +0.08(+0.68%)
Feb 19, 2019 11.31 11.46 11.29 11.40 153,547 +0.01(+0.08%)
Feb 15, 2019 11.27 11.40 11.27 11.39 164,359 +0.25(+2.23%)
Feb 14, 2019 11.03 11.25 11.02 11.14 139,279 +0.05(+0.46%)
Feb 13, 2019 10.96 11.22 10.96 11.09 839,304 +0.18(+1.65%)
Feb 12, 2019 10.99 11.11 10.90 10.91 164,775 +0.09(+0.87%)
Feb 11, 2019 10.61 10.83 10.58 10.82 230,139 +0.15(+1.45%)
Feb 08, 2019 10.78 10.79 10.46 10.66 220,271 -0.11(-1.04%)
Feb 07, 2019 11.12 11.15 10.70 10.77 464,929 -0.43(-3.83%)
Feb 06, 2019 11.25 11.32 11.18 11.20 163,695 -0.09(-0.84%)
Feb 05, 2019 11.40 11.45 11.28 11.30 192,019 -0.11(-0.98%)
Feb 04, 2019 11.25 11.41 11.16 11.41 276,286 +0.07(+0.61%)
Feb 01, 2019 11.38 11.45 11.25 11.34 495,757 +0.01(+0.08%)
Jan 31, 2019 11.53 11.55 11.25 11.33 354,322 -0.14(-1.20%)
Jan 30, 2019 11.29 11.50 11.19 11.47 300,521 +0.26(+2.30%)
Jan 29, 2019 11.23 11.30 11.17 11.21 324,411 +0.08(+0.69%)
Jan 28, 2019 11.07 11.17 11.03 11.13 375,684 -0.15(-1.37%)
Jan 25, 2019 11.12 11.37 11.12 11.29 504,027 +0.23(+2.10%)
Jan 24, 2019 10.97 11.16 10.92 11.06 230,624 +0.06(+0.55%)
Jan 23, 2019 11.29 11.29 10.93 11.00 1,269,619 -0.23(-2.06%)
Jan 22, 2019 11.50 11.50 11.22 11.23 203,390 -0.40(-3.47%)
Jan 18, 2019 11.55 11.64 11.47 11.63 455,570 +0.19(+1.65%)
Jan 17, 2019 11.23 11.51 11.21 11.44 253,217 +0.10(+0.91%)
Jan 16, 2019 11.31 11.44 11.25 11.34 164,916 +0.03(+0.23%)
Jan 15, 2019 11.31 11.39 11.25 11.31 379,892 +0.09(+0.76%)
Jan 14, 2019 11.03 11.32 11.02 11.23 253,842 +0.05(+0.46%)
Jan 11, 2019 11.15 11.25 11.05 11.18 184,394 -0.06(-0.53%)
Jan 10, 2019 11.07 11.26 10.98 11.24 228,779 +0.06(+0.54%)
Jan 09, 2019 11.05 11.22 10.94 11.18 599,151 +0.27(+2.52%)
Jan 08, 2019 10.95 11.05 10.77 10.90 385,444 +0.10(+0.95%)
Jan 07, 2019 10.59 10.91 10.50 10.80 264,858 +0.31(+2.95%)
Jan 04, 2019 10.26 10.51 10.22 10.49 422,838 +0.43(+4.27%)
Jan 03, 2019 10.16 10.21 9.864 10.06 438,801 -0.06(-0.64%)
Jan 02, 2019 9.675 10.18 9.632 10.13 515,164 +0.24(+2.48%)
Dec 31, 2018 9.881 9.933 9.709 9.881 880,272 +0.09(+0.88%)
Dec 28, 2018 9.976 10.04 9.735 9.795 2,524,331 -0.13(-1.30%)
Dec 27, 2018 9.692 9.933 9.529 9.924 1,195,978 +0.02(+0.17%)
Dec 26, 2018 9.306 9.911 9.109 9.907 3,007,264 +0.71(+7.75%)
Dec 24, 2018 9.495 9.503 9.186 9.194 884,349 -0.41(-4.29%)
Dec 21, 2018 9.727 9.881 9.529 9.606 1,030,187 -0.15(-1.58%)
Dec 20, 2018 9.924 10.15 9.718 9.761 1,382,380 -0.31(-3.07%)
Dec 19, 2018 10.29 10.48 10.02 10.07 672,148 -0.17(-1.68%)
Dec 18, 2018 10.49 10.51 10.19 10.24 1,094,639 -0.23(-2.17%)
Dec 17, 2018 10.69 10.80 10.41 10.47 967,279 -0.26(-2.47%)
Dec 14, 2018 11.00 11.07 10.70 10.73 609,572 -0.38(-3.46%)
Dec 13, 2018 11.19 11.24 11.05 11.12 382,542 -0.09(-0.84%)
Dec 12, 2018 11.27 11.46 11.21 11.21 2,045,122 +0.10(+0.92%)
Dec 11, 2018 11.33 11.37 11.02 11.11 565,879 -0.02(-0.19%)
Dec 10, 2018 11.31 11.39 10.93 11.13 442,382 -0.29(-2.51%)
Dec 07, 2018 11.77 11.93 11.40 11.42 762,873 -0.08(-0.67%)
Dec 06, 2018 11.49 11.51 11.17 11.49 1,213,933 -0.28(-2.39%)
Dec 04, 2018 12.24 12.25 11.76 11.78 254,837 -0.44(-3.63%)
Dec 03, 2018 12.33 12.36 12.07 12.22 744,665 +0.26(+2.14%)
Nov 30, 2018 12.02 12.05 11.85 11.96 237,387 -0.17(-1.41%)
Nov 29, 2018 12.14 12.26 12.04 12.13 379,050 +0.04(+0.35%)
Nov 28, 2018 11.92 12.12 11.76 12.09 871,530 +0.16(+1.36%)
Nov 27, 2018 12.03 12.09 11.85 11.93 491,172 -0.12(-0.99%)
Nov 26, 2018 11.95 12.14 11.95 12.05 500,782 +0.25(+2.10%)
Nov 23, 2018 11.80 11.91 11.75 11.80 318,312 -0.39(-3.22%)
Nov 21, 2018 12.19 12.19 12.19 0 +0.25(+2.07%)
Nov 20, 2018 12.26 12.27 11.88 11.95 1,337,234 -0.53(-4.24%)
Nov 19, 2018 12.37 12.56 12.36 12.48 546,167 -0.03(-0.21%)
Nov 16, 2018 12.47 12.58 12.31 12.50 259,404 +0.10(+0.83%)
Nov 15, 2018 12.08 12.42 12.08 12.40 392,898 +0.25(+2.04%)
Nov 14, 2018 12.41 12.48 12.01 12.15 568,667 +0.00(+0.00%)
Nov 13, 2018 12.47 12.56 12.13 12.15 1,569,638 -0.34(-2.73%)
Nov 12, 2018 12.98 12.98 12.48 12.49 762,108 -0.41(-3.18%)
Nov 09, 2018 12.75 12.96 12.59 12.90 1,132,012 -0.03(-0.26%)
Nov 08, 2018 13.28 13.35 12.89 12.94 437,280 -0.42(-3.13%)
Nov 07, 2018 13.31 13.45 13.12 13.35 724,625 +0.29(+2.22%)
Nov 06, 2018 13.20 13.20 12.94 13.06 507,291 -0.12(-0.91%)
Nov 05, 2018 13.05 13.19 13.00 13.18 258,794 +0.30(+2.32%)
Nov 02, 2018 13.16 13.23 12.80 12.88 1,063,501 -0.20(-1.57%)
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.