Indicators

Energy Alphadex ETF FT (NY: FXN )

18.90 +0.29 (+1.56%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	17.04	17.05	16.70	16.73	72,556	-0.24(-1.39%)
Feb 28, 2012	17.13	17.15	16.86	16.96	191,520	-0.10(-0.59%)
Feb 27, 2012	17.14	17.17	17.04	17.06	54,080	-0.17(-0.97%)
Feb 24, 2012	17.33	17.33	17.20	17.23	92,836	+0.00(+0.00%)
Feb 23, 2012	17.06	17.23	16.93	17.23	26,094	+0.21(+1.25%)
Feb 22, 2012	17.03	17.13	16.97	17.02	20,574	-0.02(-0.14%)
Feb 21, 2012	17.06	17.17	16.98	17.04	49,613	+0.11(+0.65%)
Feb 17, 2012	16.95	17.00	16.83	16.93	38,736	+0.09(+0.56%)
Feb 16, 2012	16.52	16.85	16.46	16.84	40,444	+0.29(+1.76%)
Feb 15, 2012	16.57	16.66	16.44	16.54	30,683	+0.13(+0.80%)
Feb 14, 2012	16.32	16.46	16.31	16.41	29,091	+0.13(+0.82%)
Feb 13, 2012	16.34	16.35	16.16	16.28	28,776	+0.07(+0.44%)
Feb 10, 2012	16.18	16.25	16.08	16.21	72,852	-0.16(-1.01%)
Feb 09, 2012	16.44	16.44	16.25	16.37	64,423	+0.01(+0.05%)
Feb 08, 2012	16.44	16.49	16.25	16.37	25,615	-0.01(-0.07%)
Feb 07, 2012	16.31	16.40	16.08	16.38	28,278	+0.09(+0.55%)
Feb 06, 2012	15.99	16.29	15.99	16.29	42,741	+0.24(+1.52%)
Feb 03, 2012	16.06	16.08	15.89	16.04	70,879	+0.26(+1.64%)
Feb 02, 2012	15.68	15.88	15.68	15.78	17,589	+0.11(+0.73%)

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.