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 29, 2015	17.38	17.53	17.37	17.42	645,222	+0.02(+0.14%)
May 28, 2015	17.55	17.55	17.24	17.40	275,253	-0.22(-1.25%)
May 27, 2015	17.60	17.77	17.44	17.62	235,372	+0.02(+0.09%)
May 26, 2015	17.87	17.93	17.55	17.60	399,973	-0.47(-2.62%)
May 22, 2015	18.01	18.07	18.07	18.07	443,172	-0.09(-0.49%)
May 21, 2015	17.85	18.20	17.85	18.16	579,575	+0.43(+2.44%)
May 20, 2015	17.71	17.78	17.54	17.73	303,171	+0.04(+0.23%)
May 19, 2015	18.01	18.01	17.58	17.69	640,902	-0.44(-2.43%)
May 18, 2015	18.04	18.13	17.87	18.13	464,996	+0.02(+0.14%)
May 15, 2015	17.98	18.20	17.85	18.11	326,951	+0.01(+0.05%)
May 14, 2015	18.37	18.51	18.09	18.10	296,932	-0.24(-1.29%)
May 13, 2015	18.60	18.60	18.30	18.33	192,625	-0.09(-0.49%)
May 12, 2015	18.27	18.55	18.23	18.42	418,839	+0.21(+1.16%)
May 11, 2015	18.62	18.62	18.12	18.21	253,831	-0.36(-1.93%)
May 08, 2015	18.39	18.60	18.00	18.57	184,366	+0.35(+1.93%)
May 07, 2015	18.68	18.68	18.18	18.22	679,358	-0.51(-2.70%)
May 06, 2015	19.09	19.17	18.62	18.73	311,425	-0.10(-0.52%)
May 05, 2015	19.26	19.43	18.80	18.82	327,978	-0.18(-0.94%)
May 04, 2015	19.12	19.19	18.84	19.00	594,096	-0.10(-0.51%)

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.