Indicators

Energy Alphadex ETF FT (NY: FXN )

18.20 +0.05 (+0.28%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.91	14.05	13.87	14.02	53,114	+0.07(+0.50%)
Oct 28, 2010	14.16	14.16	13.85	13.95	21,364	-0.05(-0.33%)
Oct 27, 2010	13.89	13.99	13.78	13.99	20,553	+0.05(+0.33%)
Oct 25, 2010	13.96	14.16	13.94	13.95	29,492	+0.03(+0.22%)
Oct 22, 2010	13.97	13.97	13.83	13.91	55,026	+0.08(+0.56%)
Oct 21, 2010	13.88	14.06	13.69	13.84	94,276	-0.09(-0.67%)
Oct 20, 2010	13.84	14.00	13.79	13.93	96,770	+0.15(+1.07%)
Oct 19, 2010	13.91	13.96	13.67	13.78	63,977	-0.40(-2.80%)
Oct 18, 2010	14.19	14.23	14.09	14.18	16,386	+0.05(+0.33%)
Oct 15, 2010	14.14	14.16	13.97	14.13	176,775	+0.05(+0.39%)
Oct 14, 2010	14.10	14.20	14.00	14.08	24,097	-0.02(-0.11%)
Oct 13, 2010	14.04	14.15	13.97	14.09	78,142	+0.25(+1.80%)
Oct 12, 2010	13.65	13.91	13.65	13.84	49,296	+0.03(+0.19%)
Oct 11, 2010	13.94	13.94	13.74	13.82	34,331	+0.02(+0.15%)
Oct 08, 2010	13.80	13.82	13.50	13.80	20,689	+0.26(+1.90%)
Oct 07, 2010	13.77	13.77	13.42	13.54	23,464	-0.05(-0.34%)
Oct 06, 2010	13.59	13.67	13.50	13.59	24,773	+0.06(+0.46%)
Oct 05, 2010	13.32	13.59	13.32	13.52	50,998	+0.33(+2.54%)
Oct 04, 2010	13.45	13.45	13.12	13.19	8,684	-0.23(-1.68%)

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.