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 (%)
Dec 30, 2011	15.15	15.27	15.15	15.16	123,646	+0.02(+0.10%)
Dec 29, 2011	15.04	15.17	14.97	15.15	26,429	+0.16(+1.10%)
Dec 28, 2011	15.35	15.35	14.96	14.98	95,053	-0.36(-2.35%)
Dec 27, 2011	15.34	15.41	15.27	15.34	8,959	+0.02(+0.10%)
Dec 23, 2011	15.37	15.39	15.26	15.33	40,721	+0.27(+1.77%)
Dec 21, 2011	14.88	15.07	14.73	15.06	158,640	+0.20(+1.35%)
Dec 20, 2011	14.56	14.90	14.54	14.86	62,543	+0.68(+4.81%)
Dec 19, 2011	14.60	14.63	14.16	14.18	45,684	-0.39(-2.68%)
Dec 16, 2011	14.45	14.66	14.38	14.57	124,247	+0.23(+1.64%)
Dec 15, 2011	14.40	14.53	14.28	14.34	77,871	-0.06(-0.43%)
Dec 14, 2011	14.79	14.79	14.38	14.40	46,356	-0.50(-3.33%)
Dec 13, 2011	15.58	15.58	14.89	14.90	41,881	-0.36(-2.39%)
Dec 12, 2011	15.59	15.59	15.03	15.26	40,413	-0.51(-3.23%)
Dec 09, 2011	15.49	15.78	15.49	15.77	38,953	+0.43(+2.80%)
Dec 08, 2011	15.86	15.86	15.31	15.34	18,096	-0.61(-3.81%)
Dec 07, 2011	16.12	16.12	15.77	15.95	20,511	-0.18(-1.12%)
Dec 06, 2011	16.13	16.23	15.96	16.13	52,107	+0.01(+0.05%)
Dec 05, 2011	16.28	16.40	16.00	16.12	42,916	+0.19(+1.19%)
Dec 02, 2011	16.12	16.25	15.92	15.93	118,094	+0.03(+0.18%)

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.