Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	18.47	18.51	18.41	18.46	86,486	-0.06(-0.30%)
Sep 26, 2013	18.56	18.59	18.43	18.51	139,476	+0.03(+0.17%)
Sep 25, 2013	18.41	18.58	18.41	18.48	177,319	+0.13(+0.70%)
Sep 24, 2013	18.31	18.47	18.17	18.35	85,889	+0.11(+0.61%)
Sep 23, 2013	18.45	18.45	18.15	18.24	1,454,618	-0.10(-0.57%)
Sep 20, 2013	18.59	18.62	18.31	18.35	234,349	-0.19(-1.00%)
Sep 19, 2013	18.63	18.65	18.47	18.53	208,684	-0.02(-0.13%)
Sep 18, 2013	18.44	18.62	18.27	18.56	135,914	+0.18(+1.00%)
Sep 17, 2013	18.32	18.42	18.28	18.37	94,998	+0.11(+0.61%)
Sep 16, 2013	18.36	18.40	18.25	18.26	972,965	+0.00(+0.00%)
Sep 13, 2013	18.22	18.31	18.22	18.26	89,347	+0.03(+0.17%)
Sep 12, 2013	18.26	18.40	18.22	18.23	203,847	-0.13(-0.70%)
Sep 11, 2013	18.28	18.36	18.15	18.36	181,765	+0.09(+0.48%)
Sep 10, 2013	18.36	18.36	18.14	18.27	201,728	+0.01(+0.04%)
Sep 09, 2013	18.13	18.30	18.11	18.26	135,404	+0.22(+1.19%)
Sep 06, 2013	18.17	18.17	17.90	18.05	179,351	-0.02(-0.09%)
Sep 05, 2013	18.01	18.15	17.99	18.06	141,996	+0.12(+0.67%)
Sep 04, 2013	17.82	17.96	17.79	17.94	37,630	+0.14(+0.81%)

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.