Indicators

Energy Alphadex ETF FT (NY: FXN )

17.18 +0.07 (+0.41%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.46	10.65	10.46	10.65	13,958	+0.29(+2.79%)
May 28, 2009	10.01	10.42	9.994	10.36	7,950	+0.40(+3.97%)
May 27, 2009	10.09	10.21	9.967	9.967	18,729	-0.06(-0.58%)
May 26, 2009	9.536	10.02	9.505	10.02	5,046	+0.23(+2.34%)
May 22, 2009	9.765	9.849	9.765	9.795	2,694	+0.14(+1.42%)
May 21, 2009	9.780	9.780	9.597	9.658	10,517	-0.45(-4.46%)
May 20, 2009	10.12	10.45	10.11	10.11	9,335	+0.00(+0.00%)
May 19, 2009	10.00	10.11	10.00	10.11	1,908	+0.23(+2.32%)
May 18, 2009	9.452	9.879	9.452	9.879	7,173	+0.63(+6.86%)
May 15, 2009	9.528	9.528	9.245	9.245	1,793	-0.36(-3.74%)
May 14, 2009	9.352	9.696	9.352	9.604	5,061	+0.06(+0.66%)
May 13, 2009	9.849	9.849	9.474	9.541	22,609	-0.48(-4.78%)
May 12, 2009	9.948	10.07	9.864	10.02	4,469	+0.04(+0.41%)
May 11, 2009	10.89	10.89	9.406	9.979	7,030	-0.47(-4.53%)
May 08, 2009	10.31	11.35	10.10	10.45	7,233	+0.69(+7.04%)
May 07, 2009	10.70	10.70	9.371	9.765	36,076	-0.43(-4.23%)
May 06, 2009	10.05	10.23	9.924	10.20	6,474	+0.52(+5.40%)
May 05, 2009	9.665	9.673	9.553	9.673	4,834	-0.15(-1.52%)
May 04, 2009	9.604	9.823	9.604	9.823	3,596	+0.62(+6.78%)

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.