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

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 8.788 8.788 8.423 8.423 0 -0.19(-2.26%)
Jan 29, 2009 8.765 8.804 8.610 8.618 1,561 -0.32(-3.56%)
Jan 28, 2009 8.804 8.990 8.718 8.936 2,297 +0.25(+2.86%)
Jan 27, 2009 8.819 8.819 8.486 8.687 10,439 -0.09(-1.06%)
Jan 26, 2009 8.742 8.975 8.695 8.780 8,531 +0.20(+2.35%)
Jan 23, 2009 8.229 8.664 7.887 8.578 27,689 +0.36(+4.34%)
Jan 22, 2009 8.408 8.439 8.058 8.222 22,512 -0.30(-3.54%)
Jan 21, 2009 8.073 8.524 8.073 8.524 7,428 +0.64(+8.08%)
Jan 20, 2009 8.376 8.376 7.887 7.887 2,147 -0.64(-7.56%)
Jan 16, 2009 8.858 8.858 8.338 8.532 20,121 +0.14(+1.67%)
Jan 15, 2009 8.408 8.439 7.941 8.392 30,549 +0.06(+0.76%)
Jan 14, 2009 8.757 8.757 8.329 8.329 25,382 -0.62(-6.96%)
Jan 13, 2009 8.928 8.951 8.771 8.951 4,721 +0.32(+3.74%)
Jan 12, 2009 9.037 9.037 8.629 8.629 16,408 -0.56(-6.13%)
Jan 09, 2009 9.705 9.728 9.130 9.192 38,661 -0.43(-4.52%)
Jan 08, 2009 9.402 9.627 9.402 9.627 11,262 +0.13(+1.39%)
Jan 07, 2009 9.345 9.674 9.345 9.495 113,961 -0.58(-5.78%)
Jan 06, 2009 9.907 10.22 9.899 10.08 8,995 +0.42(+4.34%)
Jan 05, 2009 9.379 9.875 9.379 9.659 11,668 +0.41(+4.45%)
Jan 02, 2009 9.084 9.247 9.076 9.247 0 +0.37(+4.22%)
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.