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

Energy Alphadex ETF FT (NY: FXN )

18.48 +0.17 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 9.845 9.845 9.503 9.608 6,854 -0.05(-0.53%)
Jun 29, 2009 9.659 9.659 9.659 9.659 353 +0.04(+0.45%)
Jun 26, 2009 9.532 9.620 9.532 9.615 6,318 +0.03(+0.28%)
Jun 25, 2009 9.550 9.589 9.550 9.589 5,191 +0.23(+2.49%)
Jun 24, 2009 9.380 9.441 9.355 9.355 3,853 +0.15(+1.59%)
Jun 23, 2009 9.231 9.278 9.003 9.209 17,577 -0.01(-0.07%)
Jun 22, 2009 9.674 9.674 9.146 9.216 38,152 -0.64(-6.47%)
Jun 19, 2009 10.10 10.10 9.814 9.853 3,537 -0.11(-1.09%)
Jun 18, 2009 9.899 10.19 9.899 9.962 12,626 -0.18(-1.76%)
Jun 17, 2009 10.26 10.26 9.876 10.14 20,867 -0.19(-1.81%)
Jun 16, 2009 10.68 10.73 10.31 10.33 33,783 -0.34(-3.20%)
Jun 15, 2009 10.80 10.80 10.51 10.67 15,888 -0.34(-3.12%)
Jun 12, 2009 11.13 11.13 10.96 11.01 6,927 -0.21(-1.85%)
Jun 11, 2009 11.01 11.36 11.01 11.22 16,171 +0.26(+2.34%)
Jun 10, 2009 11.04 11.04 10.76 10.96 25,787 +0.12(+1.15%)
Jun 09, 2009 10.76 10.90 10.65 10.84 9,273 +0.16(+1.53%)
Jun 08, 2009 10.67 10.68 10.43 10.68 5,867 +0.00(+0.00%)
Jun 05, 2009 11.06 11.06 10.68 10.68 11,984 -0.22(-2.00%)
Jun 04, 2009 10.67 10.93 10.67 10.89 6,693 +0.36(+3.39%)
Jun 03, 2009 10.99 11.03 10.33 10.54 27,714 -0.65(-5.83%)
Jun 02, 2009 11.15 11.20 11.07 11.19 17,362 -0.09(-0.76%)
Jun 01, 2009 11.04 11.34 11.04 11.27 12,168 +0.44(+4.09%)
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%)
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.