Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.75	15.81	15.49	15.55	42,420	-0.07(-0.45%)
Jan 30, 2012	15.53	15.65	15.36	15.62	27,608	-0.08(-0.50%)
Jan 27, 2012	15.59	15.75	15.56	15.70	16,016	+0.13(+0.81%)
Jan 26, 2012	16.16	16.16	15.57	15.57	42,266	-0.49(-3.03%)
Jan 25, 2012	15.65	16.06	15.50	16.06	23,952	+0.38(+2.40%)
Jan 24, 2012	15.60	15.71	15.48	15.68	27,246	-0.08(-0.50%)
Jan 23, 2012	15.56	15.77	15.56	15.76	27,449	+0.31(+1.98%)
Jan 20, 2012	15.53	15.57	15.36	15.45	57,624	-0.09(-0.56%)
Jan 19, 2012	15.67	15.70	15.51	15.54	30,088	-0.05(-0.30%)
Jan 18, 2012	15.24	15.59	15.19	15.59	74,894	+0.37(+2.43%)
Jan 17, 2012	15.34	15.36	15.16	15.22	27,702	+0.06(+0.41%)
Jan 13, 2012	15.20	15.21	15.03	15.16	19,586	-0.18(-1.18%)
Jan 12, 2012	15.49	15.54	15.32	15.34	77,130	-0.20(-1.31%)
Jan 11, 2012	15.71	15.71	15.51	15.54	16,324	-0.30(-1.88%)
Jan 10, 2012	15.86	15.92	15.75	15.84	88,782	+0.23(+1.46%)
Jan 09, 2012	15.68	15.68	15.58	15.61	21,165	-0.01(-0.05%)
Jan 06, 2012	15.61	15.69	15.61	15.62	11,208	-0.05(-0.30%)
Jan 05, 2012	15.61	15.73	15.44	15.67	45,022	-0.14(-0.89%)

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.