Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.93 -0.04 (-0.21%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.64 10.83 10.64 10.83 13,725 +0.29(+2.79%)
May 28, 2009 10.18 10.60 10.16 10.54 7,818 +0.40(+3.97%)
May 27, 2009 10.26 10.38 10.14 10.14 18,417 -0.06(-0.58%)
May 26, 2009 9.697 10.19 9.666 10.19 4,962 +0.23(+2.34%)
May 22, 2009 9.931 10.02 9.931 9.962 2,649 +0.14(+1.42%)
May 21, 2009 9.946 9.946 9.760 9.822 10,341 -0.46(-4.46%)
May 20, 2009 10.29 10.63 10.28 10.28 9,179 +0.00(+0.00%)
May 19, 2009 10.17 10.28 10.17 10.28 1,876 +0.23(+2.32%)
May 18, 2009 9.612 10.05 9.612 10.05 7,053 +0.64(+6.86%)
May 15, 2009 9.690 9.690 9.402 9.402 1,763 -0.37(-3.74%)
May 14, 2009 9.511 9.861 9.511 9.767 4,976 +0.06(+0.66%)
May 13, 2009 10.02 10.02 9.635 9.703 22,231 -0.49(-4.78%)
May 12, 2009 10.12 10.24 10.03 10.19 4,394 +0.04(+0.41%)
May 11, 2009 11.07 11.07 9.565 10.15 6,913 -0.48(-4.53%)
May 08, 2009 10.48 11.54 10.27 10.63 7,112 +0.70(+7.04%)
May 07, 2009 10.88 10.88 9.530 9.931 35,474 -0.44(-4.23%)
May 06, 2009 10.22 10.41 10.09 10.37 6,366 +0.53(+5.40%)
May 05, 2009 9.829 9.837 9.715 9.837 4,753 -0.15(-1.52%)
May 04, 2009 9.767 9.990 9.767 9.990 3,536 +0.63(+6.78%)
May 01, 2009 9.146 9.395 9.083 9.355 4,585 +0.37(+4.06%)
Apr 30, 2009 9.278 9.332 8.874 8.990 65,545 -0.24(-2.61%)
Apr 29, 2009 9.121 9.340 9.121 9.231 25,814 +0.28(+3.12%)
Apr 28, 2009 8.936 9.037 8.866 8.951 4,425 -0.03(-0.35%)
Apr 27, 2009 8.967 8.987 8.916 8.983 2,501 -0.29(-3.10%)
Apr 24, 2009 9.153 9.275 8.936 9.270 7,478 +0.47(+5.36%)
Apr 23, 2009 8.998 8.998 8.722 8.798 8,062 -0.22(-2.39%)
Apr 22, 2009 8.703 9.045 8.703 9.014 10,663 +0.29(+3.28%)
Apr 21, 2009 8.493 8.815 8.493 8.727 7,043 +0.30(+3.52%)
Apr 20, 2009 8.501 8.547 8.408 8.431 9,807 -0.69(-7.58%)
Apr 17, 2009 9.185 9.185 8.975 9.122 6,345 +0.23(+2.57%)
Apr 16, 2009 8.687 8.905 8.589 8.894 9,462 +0.34(+4.01%)
Apr 15, 2009 8.571 8.610 8.474 8.551 43,106 -0.09(-1.02%)
Apr 14, 2009 8.446 8.703 8.431 8.639 4,963 +0.08(+0.88%)
Apr 13, 2009 9.060 9.060 8.283 8.563 11,977 +0.05(+0.61%)
Apr 09, 2009 8.485 8.511 8.361 8.511 20,407 +0.42(+5.22%)
Apr 08, 2009 7.965 8.190 7.965 8.089 6,919 +0.15(+1.89%)
Apr 07, 2009 7.957 8.003 7.939 7.939 2,522 -0.17(-2.06%)
Apr 06, 2009 8.198 8.198 8.051 8.105 4,569 -0.29(-3.41%)
Apr 03, 2009 8.237 8.462 8.128 8.392 9,661 +0.26(+3.22%)
Apr 02, 2009 7.965 8.182 7.965 8.130 7,679 +0.48(+6.33%)
Apr 01, 2009 7.646 7.671 7.312 7.646 7,511 +0.18(+2.39%)
Mar 31, 2009 7.856 7.856 7.444 7.467 2,998 -0.03(-0.41%)
Mar 30, 2009 7.770 7.770 7.366 7.498 10,700 -0.74(-8.96%)
Mar 26, 2009 8.431 8.439 8.151 8.237 36,145 +0.08(+0.95%)
Mar 25, 2009 8.043 8.268 7.895 8.159 10,583 +0.01(+0.10%)
Mar 24, 2009 8.089 8.205 7.996 8.151 12,031 -0.06(-0.76%)
Mar 23, 2009 8.229 8.229 8.112 8.213 4,007 +0.50(+6.45%)
Mar 20, 2009 7.996 7.996 7.700 7.716 6,936 -0.35(-4.36%)
Mar 19, 2009 8.458 8.458 7.937 8.067 23,458 +0.37(+4.87%)
Mar 18, 2009 7.576 7.693 7.273 7.693 8,850 +0.14(+1.85%)
Mar 17, 2009 7.250 7.553 7.250 7.553 7,123 +0.27(+3.74%)
Mar 16, 2009 7.087 7.483 7.087 7.281 12,731 +0.16(+2.27%)
Mar 13, 2009 7.226 7.281 7.032 7.119 0 -0.11(-1.48%)
Mar 12, 2009 6.892 7.225 6.861 7.225 16,313 +0.22(+3.21%)
Mar 11, 2009 7.529 7.529 6.885 7.001 3,608 +0.05(+0.78%)
Mar 10, 2009 6.729 7.024 6.729 6.947 44,654 +0.37(+5.67%)
Mar 09, 2009 6.791 6.791 6.574 6.574 2,853 +0.12(+1.80%)
Mar 06, 2009 6.815 6.815 6.348 6.457 0 -0.12(-1.77%)
Mar 05, 2009 6.737 6.861 6.550 6.574 3,222 -0.39(-5.66%)
Mar 04, 2009 7.032 7.040 6.921 6.968 6,567 +0.49(+7.53%)
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.