Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.11	20.35	20.09	20.28	254,504	+0.17(+0.84%)
Feb 27, 2014	20.14	20.14	19.93	20.11	374,085	+0.02(+0.08%)
Feb 26, 2014	20.24	20.24	20.01	20.09	1,394,197	-0.23(-1.14%)
Feb 25, 2014	20.29	20.33	20.08	20.33	674,245	-0.01(-0.04%)
Feb 24, 2014	20.15	20.46	19.90	20.33	3,915,369	+0.43(+2.17%)
Feb 21, 2014	19.98	20.00	19.88	19.90	41,085	-0.04(-0.20%)
Feb 20, 2014	19.89	19.99	19.87	19.94	128,055	+0.09(+0.44%)
Feb 19, 2014	19.88	20.04	19.84	19.85	211,747	-0.09(-0.44%)
Feb 18, 2014	19.73	19.98	19.73	19.94	83,957	+0.27(+1.38%)
Feb 14, 2014	19.53	19.67	19.67	19.67	41,686	+0.15(+0.78%)
Feb 13, 2014	19.15	19.55	19.10	19.52	47,522	+0.23(+1.20%)
Feb 12, 2014	19.37	19.44	19.28	19.29	479,409	-0.02(-0.08%)
Feb 11, 2014	19.00	19.35	19.00	19.30	743,198	+0.32(+1.69%)
Feb 10, 2014	19.14	19.14	18.95	18.98	14,119,284	-0.14(-0.75%)
Feb 07, 2014	19.04	19.16	18.91	19.12	343,289	+0.19(+1.02%)
Feb 06, 2014	18.56	18.97	18.56	18.93	184,801	+0.38(+2.03%)
Feb 05, 2014	18.76	18.76	18.48	18.56	1,276,485	-0.24(-1.28%)
Feb 04, 2014	18.70	18.85	18.64	18.80	274,501	+0.17(+0.90%)

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.