Indicators

Energy Alphadex ETF FT (NY: FXN )

18.59 -0.02 (-0.11%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.37	15.49	15.21	15.46	80,633	+0.12(+0.77%)
Apr 27, 2012	15.36	15.36	15.24	15.34	17,114	+0.04(+0.26%)
Apr 26, 2012	15.05	15.33	15.05	15.31	23,463	+0.20(+1.30%)
Apr 25, 2012	15.04	15.11	14.84	15.11	26,874	+0.27(+1.85%)
Apr 24, 2012	14.78	14.94	14.72	14.83	79,038	+0.10(+0.67%)
Apr 23, 2012	14.58	14.77	14.38	14.74	21,345	-0.01(-0.09%)
Apr 20, 2012	15.00	15.08	14.75	14.75	105,947	-0.12(-0.79%)
Apr 19, 2012	14.80	14.97	14.80	14.87	24,295	+0.06(+0.41%)
Apr 18, 2012	14.90	14.90	14.75	14.80	30,971	-0.14(-0.90%)
Apr 17, 2012	14.88	15.03	14.88	14.94	10,389	+0.29(+1.95%)
Apr 16, 2012	15.01	15.05	14.59	14.65	31,727	-0.27(-1.84%)
Apr 13, 2012	15.26	15.26	14.93	14.93	29,501	-0.40(-2.61%)
Apr 12, 2012	14.89	15.35	14.89	15.33	16,644	+0.49(+3.33%)
Apr 11, 2012	15.09	15.12	14.81	14.83	182,345	-0.07(-0.47%)
Apr 10, 2012	15.30	15.32	14.90	14.91	123,466	-0.42(-2.75%)
Apr 09, 2012	15.27	15.41	15.16	15.33	30,314	-0.19(-1.23%)
Apr 05, 2012	15.57	15.82	15.46	15.52	76,453	-0.13(-0.85%)
Apr 04, 2012	15.70	15.76	15.60	15.65	50,832	-0.23(-1.43%)
Apr 03, 2012	15.98	15.98	15.76	15.88	42,999	-0.13(-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.