Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.50	23.59	23.42	23.59	3,265,129	+0.09(+0.37%)
Jun 27, 2014	23.42	23.51	23.38	23.50	169,894	+0.05(+0.21%)
Jun 26, 2014	23.45	23.49	23.25	23.46	238,928	+0.06(+0.24%)
Jun 25, 2014	23.14	23.42	23.11	23.40	406,636	+0.14(+0.59%)
Jun 24, 2014	23.87	23.87	23.25	23.26	173,084	-0.59(-2.49%)
Jun 23, 2014	23.85	23.94	23.80	23.86	275,501	+0.06(+0.27%)
Jun 20, 2014	23.63	23.79	23.58	23.79	277,368	+0.27(+1.16%)
Jun 19, 2014	23.40	23.53	23.33	23.52	325,762	+0.16(+0.69%)
Jun 18, 2014	23.17	23.37	23.13	23.36	721,729	+0.21(+0.90%)
Jun 17, 2014	23.00	23.15	22.93	23.15	220,462	+0.11(+0.49%)
Jun 16, 2014	22.98	23.10	22.90	23.04	4,204,741	+0.05(+0.21%)
Jun 13, 2014	22.89	22.99	22.67	22.99	179,122	+0.23(+1.02%)
Jun 12, 2014	22.62	22.82	22.62	22.76	304,960	+0.21(+0.93%)
Jun 11, 2014	22.37	22.59	22.33	22.55	154,943	+0.12(+0.54%)
Jun 10, 2014	22.52	22.52	22.42	22.43	247,313	-0.06(-0.25%)
Jun 06, 2014	22.40	22.49	22.40	22.48	171,683	+0.13(+0.57%)
Jun 05, 2014	22.19	22.38	22.11	22.35	329,696	+0.15(+0.69%)
Jun 04, 2014	22.20	22.25	22.15	22.20	146,801	-0.02(-0.07%)
Jun 03, 2014	22.13	22.23	22.07	22.22	110,514	+0.08(+0.36%)

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.