Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.92	18.24	17.92	18.00	31,135	+0.23(+1.28%)
May 23, 2011	17.85	17.85	17.67	17.78	127,121	-0.32(-1.77%)
May 20, 2011	18.07	18.25	17.87	18.10	82,759	+0.00(+0.00%)
May 19, 2011	18.21	18.21	17.96	18.10	91,140	+0.01(+0.04%)
May 18, 2011	17.71	18.20	17.71	18.09	91,639	+0.45(+2.57%)
May 17, 2011	17.57	17.73	17.38	17.64	370,903	-0.03(-0.18%)
May 16, 2011	17.79	18.10	17.61	17.67	181,371	-0.16(-0.87%)
May 13, 2011	17.92	18.07	17.68	17.82	150,992	-0.13(-0.70%)
May 12, 2011	17.88	18.07	17.64	17.95	222,514	-0.06(-0.33%)
May 11, 2011	18.57	18.57	17.93	18.01	167,808	-0.61(-3.29%)
May 10, 2011	18.53	18.68	18.47	18.62	173,281	+0.10(+0.55%)
May 09, 2011	18.16	18.58	18.16	18.52	53,518	+0.47(+2.60%)
May 06, 2011	18.08	18.48	17.88	18.05	115,695	+0.09(+0.48%)
May 05, 2011	18.12	18.31	17.78	17.96	243,507	-0.33(-1.79%)
May 04, 2011	18.67	18.68	18.18	18.29	118,281	-0.45(-2.38%)
May 03, 2011	19.18	19.19	18.59	18.74	66,540	-0.55(-2.88%)

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.