Indicators

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.28	16.28	16.28	16.28	129	+0.33(+2.08%)
May 30, 2007	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
May 29, 2007	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
May 25, 2007	15.93	15.94	15.93	15.94	14,281	+0.23(+1.47%)
May 24, 2007	15.99	15.99	15.71	15.71	19,733	-0.39(-2.39%)
May 23, 2007	16.20	16.27	16.10	16.10	1,947	-0.02(-0.14%)
May 22, 2007	16.30	16.30	16.12	16.12	908	-0.19(-1.18%)
May 21, 2007	16.17	16.31	16.17	16.31	1,298	+0.29(+1.83%)
May 18, 2007	15.94	16.02	15.94	16.02	2,856	+0.22(+1.41%)
May 17, 2007	15.80	15.80	15.80	15.80	649	+0.20(+1.28%)
May 16, 2007	15.60	15.60	15.60	15.60	259	+0.02(+0.15%)
May 15, 2007	15.53	15.66	15.53	15.57	5,322	+0.12(+0.80%)
May 14, 2007	15.59	15.59	15.45	15.45	2,856	-0.06(-0.40%)
May 11, 2007	15.44	15.52	15.44	15.51	78,286	+0.27(+1.77%)

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.