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

Energy Alphadex ETF FT (NY: FXN )

18.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 7.219 7.460 7.118 7.296 0 -0.10(-1.37%)
Feb 26, 2009 7.561 7.661 7.382 7.397 17,315 +0.08(+1.06%)
Feb 25, 2009 7.258 7.442 7.211 7.320 6,388 +0.02(+0.21%)
Feb 24, 2009 7.017 7.312 6.970 7.304 1,239 +0.33(+4.68%)
Feb 23, 2009 7.623 7.623 6.978 6.978 5,520 -0.61(-7.99%)
Feb 20, 2009 7.553 7.623 7.366 7.584 4,255 -0.25(-3.17%)
Feb 19, 2009 7.833 7.946 7.769 7.832 3,952 +0.09(+1.10%)
Feb 18, 2009 8.035 8.035 7.693 7.747 12,525 -0.26(-3.30%)
Feb 17, 2009 8.275 8.275 8.011 8.011 2,032 -0.69(-7.95%)
Feb 13, 2009 8.617 8.734 8.594 8.703 3,100 +0.38(+4.58%)
Feb 12, 2009 8.299 8.540 8.291 8.322 2,945 -0.20(-2.39%)
Feb 11, 2009 8.726 8.726 8.394 8.526 14,143 -0.08(-0.97%)
Feb 10, 2009 9.138 9.138 8.610 8.610 4,375 -0.48(-5.30%)
Feb 09, 2009 9.014 9.355 9.014 9.091 2,810 +0.34(+3.91%)
Feb 06, 2009 8.772 8.805 8.749 8.749 971 +0.01(+0.12%)
Feb 05, 2009 8.415 8.739 8.338 8.739 8,881 +0.21(+2.50%)
Feb 04, 2009 8.485 8.648 8.485 8.525 1,368 +0.13(+1.49%)
Feb 03, 2009 8.314 8.401 8.251 8.400 1,770 +0.13(+1.60%)
Feb 02, 2009 8.213 8.268 8.213 8.268 6,665 -0.16(-1.85%)
Jan 30, 2009 8.788 8.788 8.423 8.423 0 -0.19(-2.26%)
Jan 29, 2009 8.765 8.804 8.610 8.618 1,561 -0.32(-3.56%)
Jan 28, 2009 8.804 8.990 8.718 8.936 2,297 +0.25(+2.86%)
Jan 27, 2009 8.819 8.819 8.486 8.687 10,439 -0.09(-1.06%)
Jan 26, 2009 8.742 8.975 8.695 8.780 8,531 +0.20(+2.35%)
Jan 23, 2009 8.229 8.664 7.887 8.578 27,689 +0.36(+4.34%)
Jan 22, 2009 8.408 8.439 8.058 8.222 22,512 -0.30(-3.54%)
Jan 21, 2009 8.073 8.524 8.073 8.524 7,428 +0.64(+8.08%)
Jan 20, 2009 8.376 8.376 7.887 7.887 2,147 -0.64(-7.56%)
Jan 16, 2009 8.858 8.858 8.338 8.532 20,121 +0.14(+1.67%)
Jan 15, 2009 8.408 8.439 7.941 8.392 30,549 +0.06(+0.76%)
Jan 14, 2009 8.757 8.757 8.329 8.329 25,382 -0.62(-6.96%)
Jan 13, 2009 8.928 8.951 8.771 8.951 4,721 +0.32(+3.74%)
Jan 12, 2009 9.037 9.037 8.629 8.629 16,408 -0.56(-6.13%)
Jan 09, 2009 9.705 9.728 9.130 9.192 38,661 -0.43(-4.52%)
Jan 08, 2009 9.402 9.627 9.402 9.627 11,262 +0.13(+1.39%)
Jan 07, 2009 9.345 9.674 9.345 9.495 113,961 -0.58(-5.78%)
Jan 06, 2009 9.907 10.22 9.899 10.08 8,995 +0.42(+4.34%)
Jan 05, 2009 9.379 9.875 9.379 9.659 11,668 +0.41(+4.45%)
Jan 02, 2009 9.084 9.247 9.076 9.247 0 +0.37(+4.22%)
Jan 01, 2009 8.524 8.874 8.524 8.872 0 +0.00(+0.00%)
Dec 31, 2008 8.524 8.874 8.524 8.872 15,232 +0.31(+3.61%)
Dec 30, 2008 8.353 8.563 8.275 8.563 4,787 +0.22(+2.68%)
Dec 29, 2008 8.493 8.493 8.226 8.339 9,365 +0.14(+1.72%)
Dec 26, 2008 8.112 8.198 7.972 8.198 6,046 +0.17(+2.13%)
Dec 24, 2008 7.949 8.027 7.949 8.027 772 -0.01(-0.10%)
Dec 23, 2008 8.049 8.049 8.034 8.034 8,199 +0.02(+0.29%)
Dec 22, 2008 8.268 8.268 8.011 8.011 6,129 -0.44(-5.15%)
Dec 19, 2008 8.477 8.571 8.369 8.446 8,967 +0.10(+1.21%)
Dec 18, 2008 8.563 8.617 8.345 8.345 10,063 -0.63(-6.98%)
Dec 17, 2008 8.827 9.131 8.827 8.972 20,481 +0.22(+2.54%)
Dec 16, 2008 8.749 8.749 8.586 8.749 21,426 +0.24(+2.83%)
Dec 15, 2008 8.889 8.889 8.330 8.509 15,669 -0.07(-0.82%)
Dec 12, 2008 8.306 8.625 8.299 8.578 11,214 +0.03(+0.36%)
Dec 11, 2008 8.780 9.160 8.547 8.547 17,681 -0.19(-2.22%)
Dec 10, 2008 8.532 8.889 8.516 8.742 124,572 +0.50(+6.03%)
Dec 09, 2008 8.042 8.454 8.042 8.244 14,148 +0.21(+2.58%)
Dec 08, 2008 6.690 8.229 6.690 8.037 3,779 +0.69(+9.45%)
Dec 05, 2008 7.296 7.351 6.978 7.343 22,167 -0.36(-4.73%)
Dec 04, 2008 8.066 8.167 7.708 7.708 3,304 -0.47(-5.79%)
Dec 03, 2008 7.926 8.182 7.809 8.182 15,306 +0.10(+1.25%)
Dec 02, 2008 8.136 8.182 7.928 8.081 7,311 +0.09(+1.07%)
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.