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 (%)
Jun 30, 2011	18.11	18.32	18.11	18.31	338,884	+0.31(+1.69%)
Jun 29, 2011	17.87	18.11	17.72	18.01	78,512	+0.29(+1.65%)
Jun 28, 2011	17.32	17.72	17.32	17.71	30,906	+0.55(+3.22%)
Jun 27, 2011	17.11	17.25	17.03	17.16	44,377	+0.03(+0.18%)
Jun 24, 2011	17.51	17.51	17.10	17.13	26,999	-0.38(-2.15%)
Jun 23, 2011	17.29	17.51	17.02	17.51	163,679	-0.11(-0.62%)
Jun 22, 2011	17.54	17.86	17.54	17.61	34,054	+0.02(+0.09%)
Jun 21, 2011	17.28	17.66	17.28	17.60	109,488	+0.46(+2.71%)
Jun 20, 2011	17.04	17.16	17.04	17.14	76,740	+0.00(+0.00%)
Jun 17, 2011	17.35	17.42	17.04	17.14	126,959	-0.06(-0.36%)
Jun 16, 2011	17.29	17.37	17.00	17.20	926,382	-0.09(-0.50%)
Jun 15, 2011	17.45	17.63	17.21	17.28	112,906	-0.43(-2.43%)
Jun 14, 2011	17.57	17.82	17.57	17.71	130,810	+0.35(+2.03%)
Jun 13, 2011	17.76	17.82	17.18	17.36	238,042	-0.38(-2.12%)
Jun 10, 2011	17.96	17.96	17.71	17.74	41,925	-0.31(-1.73%)
Jun 09, 2011	17.90	18.12	17.84	18.05	75,853	+0.24(+1.36%)
Jun 08, 2011	17.80	17.98	17.78	17.81	81,971	-0.02(-0.09%)
Jun 07, 2011	17.86	18.04	17.79	17.82	60,955	+0.07(+0.41%)
Jun 06, 2011	18.28	18.28	17.73	17.75	111,143	-0.53(-2.92%)

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.