Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.38 -0.65 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.20 13.37 12.80 13.12 2,583,146 +0.04(+0.32%)
Apr 28, 2016 13.33 13.49 13.04 13.08 1,991,215 -0.32(-2.42%)
Apr 27, 2016 13.11 13.48 13.11 13.40 3,217,522 +0.42(+3.26%)
Apr 26, 2016 12.80 12.99 12.70 12.98 830,823 +0.22(+1.76%)
Apr 25, 2016 12.99 13.00 12.66 12.76 953,158 -0.28(-2.16%)
Apr 22, 2016 12.76 13.10 12.72 13.04 1,136,175 +0.36(+2.81%)
Apr 21, 2016 12.86 12.86 12.62 12.68 1,182,990 -0.10(-0.78%)
Apr 20, 2016 12.57 12.90 12.52 12.78 3,121,065 +0.14(+1.12%)
Apr 19, 2016 12.32 12.70 12.32 12.64 2,116,119 +0.38(+3.11%)
Apr 18, 2016 11.67 12.29 11.62 12.26 712,674 +0.23(+1.93%)
Apr 15, 2016 12.11 12.13 11.93 12.03 752,728 -0.21(-1.70%)
Apr 14, 2016 12.47 12.47 12.13 12.23 532,162 -0.12(-1.01%)
Apr 13, 2016 12.37 12.47 12.18 12.36 2,631,680 +0.04(+0.34%)
Apr 12, 2016 11.77 12.40 11.73 12.32 1,642,113 +0.65(+5.55%)
Apr 11, 2016 11.80 11.87 11.67 11.67 821,600 -0.06(-0.50%)
Apr 08, 2016 11.65 11.80 11.63 11.73 1,021,510 +0.37(+3.21%)
Apr 07, 2016 11.39 11.54 11.22 11.36 907,302 -0.09(-0.80%)
Apr 06, 2016 11.39 11.51 11.17 11.45 957,041 +0.20(+1.77%)
Apr 05, 2016 11.21 11.38 11.17 11.25 941,046 -0.07(-0.59%)
Apr 04, 2016 11.43 11.64 11.31 11.32 840,918 -0.13(-1.16%)
Apr 01, 2016 11.48 11.49 11.33 11.45 2,105,175 -0.27(-2.27%)
Mar 31, 2016 11.56 11.78 11.54 11.72 1,053,619 +0.13(+1.15%)
Mar 30, 2016 11.74 11.84 11.49 11.59 1,496,733 +0.02(+0.22%)
Mar 29, 2016 11.34 11.64 11.20 11.56 5,101,282 -0.01(-0.07%)
Mar 28, 2016 11.81 11.81 11.40 11.57 82,014,360 -0.06(-0.50%)
Mar 24, 2016 11.40 11.63 11.63 11.63 1,544,796 +0.11(+0.94%)
Mar 23, 2016 11.92 11.98 11.49 11.52 2,355,855 -0.53(-4.42%)
Mar 22, 2016 11.90 12.13 11.90 12.05 1,734,391 -0.01(-0.07%)
Mar 21, 2016 12.04 12.16 11.87 12.06 1,737,705 +0.01(+0.07%)
Mar 18, 2016 12.34 12.48 11.96 12.05 7,820,684 -0.17(-1.42%)
Mar 17, 2016 12.23 12.37 12.02 12.23 12,848,211 +0.17(+1.37%)
Mar 16, 2016 11.71 12.12 11.70 12.06 18,203,118 +0.41(+3.56%)
Mar 15, 2016 11.41 11.65 11.27 11.65 179,516 +0.03(+0.29%)
Mar 14, 2016 11.48 11.69 11.41 11.61 165,318 -0.16(-1.34%)
Mar 11, 2016 11.55 11.85 11.55 11.77 191,110 +0.46(+4.10%)
Mar 10, 2016 11.30 11.37 11.03 11.31 428,856 -0.05(-0.44%)
Mar 09, 2016 11.34 11.55 11.08 11.36 300,189 +0.27(+2.39%)
Mar 08, 2016 11.80 11.80 11.08 11.09 123,347 -0.87(-7.27%)
Mar 07, 2016 11.34 11.96 11.31 11.96 256,472 +0.57(+5.02%)
Mar 04, 2016 11.01 11.22 10.93 11.39 493,445 +0.46(+4.17%)
Mar 03, 2016 10.38 10.96 10.38 10.93 97,893 +0.53(+5.09%)
Mar 02, 2016 9.949 10.41 9.907 10.40 84,827 +0.39(+3.89%)
Mar 01, 2016 9.874 10.05 9.694 10.02 637,169 +0.19(+1.94%)
Feb 29, 2016 9.808 9.957 9.684 9.825 201,200 +0.07(+0.76%)
Feb 26, 2016 9.717 9.899 9.651 9.750 323,953 +0.27(+2.88%)
Feb 25, 2016 9.435 9.535 9.253 9.477 242,352 -0.02(-0.17%)
Feb 24, 2016 9.154 9.510 9.104 9.493 144,806 +0.16(+1.69%)
Feb 23, 2016 9.717 9.717 9.327 9.336 338,113 -0.42(-4.33%)
Feb 22, 2016 9.626 9.800 9.626 9.758 177,937 +0.36(+3.79%)
Feb 19, 2016 9.501 9.501 9.212 9.402 244,975 -0.20(-2.07%)
Feb 18, 2016 9.965 9.965 9.526 9.601 1,041,314 -0.25(-2.52%)
Feb 17, 2016 9.501 9.899 9.493 9.849 150,115 +0.50(+5.31%)
Feb 16, 2016 9.477 9.493 9.178 9.352 113,534 +0.06(+0.62%)
Feb 12, 2016 9.261 9.294 9.294 9.294 552,770 +0.22(+2.47%)
Feb 11, 2016 9.112 9.228 8.772 9.071 1,136,433 -0.19(-2.06%)
Feb 10, 2016 9.402 9.626 9.212 9.261 167,092 -0.17(-1.76%)
Feb 09, 2016 9.626 9.700 9.203 9.427 151,321 -0.31(-3.23%)
Feb 08, 2016 9.858 9.858 9.543 9.742 413,914 -0.33(-3.29%)
Feb 05, 2016 10.25 10.32 9.998 10.07 526,738 -0.28(-2.72%)
Feb 04, 2016 10.28 10.69 10.27 10.35 237,734 +0.12(+1.13%)
Feb 03, 2016 10.11 10.25 9.617 10.24 229,227 +0.29(+2.91%)
Feb 02, 2016 10.11 10.11 9.866 9.949 231,661 -0.46(-4.38%)
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.