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 (%)
Oct 30, 2020 5.136 5.182 5.043 5.182 177,334 -0.02(-0.36%)
Oct 29, 2020 5.034 5.200 4.969 5.200 171,374 +0.11(+2.18%)
Oct 28, 2020 5.145 5.205 5.071 5.089 410,017 -0.18(-3.33%)
Oct 27, 2020 5.330 5.330 5.265 5.265 77,621 -0.06(-1.21%)
Oct 26, 2020 5.459 5.459 5.274 5.330 57,747 -0.24(-4.31%)
Oct 23, 2020 5.597 5.625 5.514 5.570 67,772 +0.01(+0.17%)
Oct 22, 2020 5.348 5.561 5.311 5.561 83,887 +0.23(+4.33%)
Oct 21, 2020 5.505 5.533 5.330 5.330 338,009 -0.20(-3.67%)
Oct 20, 2020 5.477 5.574 5.450 5.533 106,001 +0.10(+1.87%)
Oct 19, 2020 5.533 5.573 5.431 5.431 157,438 -0.07(-1.34%)
Oct 16, 2020 5.653 5.653 5.505 5.505 160,770 -0.16(-2.77%)
Oct 15, 2020 5.477 5.662 5.445 5.662 98,212 +0.08(+1.49%)
Oct 14, 2020 5.607 5.736 5.579 5.579 158,593 +0.04(+0.67%)
Oct 13, 2020 5.607 5.644 5.533 5.542 176,360 -0.07(-1.32%)
Oct 12, 2020 5.607 5.625 5.519 5.616 209,085 +0.00(+0.00%)
Oct 09, 2020 5.699 5.728 5.579 5.616 189,243 -0.06(-0.98%)
Oct 08, 2020 5.533 5.671 5.496 5.671 946,995 +0.18(+3.37%)
Oct 07, 2020 5.385 5.505 5.348 5.487 219,518 +0.16(+2.95%)
Oct 06, 2020 5.514 5.570 5.307 5.330 1,020,436 -0.11(-2.04%)
Oct 05, 2020 5.283 5.440 5.283 5.440 723,128 +0.25(+4.80%)
Oct 02, 2020 4.951 5.237 4.942 5.191 186,104 +0.09(+1.81%)
Oct 01, 2020 5.154 5.186 5.071 5.099 454,904 -0.07(-1.43%)
Sep 30, 2020 5.256 5.288 5.146 5.173 285,929 -0.03(-0.53%)
Sep 29, 2020 5.237 5.246 5.131 5.200 322,084 -0.06(-1.23%)
Sep 28, 2020 5.182 5.320 5.168 5.265 335,193 +0.18(+3.64%)
Sep 25, 2020 5.016 5.108 4.997 5.080 453,946 +0.01(+0.18%)
Sep 24, 2020 5.006 5.145 4.905 5.071 809,673 +0.04(+0.72%)
Sep 23, 2020 5.273 5.322 5.035 5.035 562,394 -0.22(-4.19%)
Sep 22, 2020 5.291 5.361 5.238 5.255 1,029,571 -0.04(-0.67%)
Sep 21, 2020 5.299 5.299 5.202 5.291 378,844 -0.15(-2.76%)
Sep 18, 2020 5.476 5.502 5.379 5.441 482,660 -0.04(-0.80%)
Sep 17, 2020 5.396 5.485 5.352 5.485 806,967 -0.05(-0.96%)
Sep 16, 2020 5.370 5.621 5.370 5.538 1,734,619 +0.20(+3.80%)
Sep 15, 2020 5.388 5.432 5.308 5.335 1,323,545 -0.01(-0.16%)
Sep 14, 2020 5.282 5.382 5.238 5.344 6,231,429 +0.13(+2.54%)
Sep 11, 2020 5.238 5.273 5.172 5.211 87,886,032 +0.00(+0.00%)
Sep 10, 2020 5.441 5.467 5.211 5.211 8,373,781 -0.23(-4.21%)
Sep 09, 2020 5.493 5.493 5.388 5.441 14,015,216 +0.06(+1.15%)
Sep 08, 2020 5.511 5.529 5.370 5.379 3,045,481 -0.30(-5.28%)
Sep 04, 2020 5.767 5.767 5.529 5.679 1,590,760 -0.02(-0.31%)
Sep 03, 2020 5.846 5.881 5.661 5.696 1,472,365 -0.17(-2.86%)
Sep 02, 2020 5.961 5.961 5.855 5.864 259,693 -0.11(-1.77%)
Sep 01, 2020 5.952 5.987 5.908 5.970 540,904 +0.00(+0.00%)
Aug 31, 2020 6.093 6.093 5.970 5.970 2,701,690 -0.13(-2.17%)
Aug 28, 2020 6.014 6.132 6.014 6.102 357,572 +0.10(+1.62%)
Aug 27, 2020 6.005 6.040 5.930 6.005 1,095,499 +0.01(+0.15%)
Aug 26, 2020 6.102 6.111 5.987 5.996 1,025,702 -0.13(-2.16%)
Aug 25, 2020 6.155 6.181 6.049 6.128 237,278 +0.01(+0.14%)
Aug 24, 2020 6.031 6.155 5.996 6.120 484,552 +0.14(+2.36%)
Aug 21, 2020 6.040 6.040 5.952 5.978 1,660,732 -0.08(-1.31%)
Aug 20, 2020 6.120 6.150 6.058 6.058 213,202 -0.16(-2.55%)
Aug 19, 2020 6.287 6.307 6.200 6.217 643,894 -0.04(-0.70%)
Aug 18, 2020 6.314 6.366 6.252 6.261 1,307,957 -0.09(-1.39%)
Aug 17, 2020 6.411 6.411 6.296 6.349 314,946 -0.03(-0.48%)
Aug 14, 2020 6.269 6.384 6.269 6.380 657,420 +0.07(+1.05%)
Aug 13, 2020 6.349 6.406 6.283 6.314 480,112 -0.07(-1.10%)
Aug 12, 2020 6.393 6.402 6.314 6.384 223,245 +0.13(+2.12%)
Aug 11, 2020 6.481 6.508 6.243 6.252 615,505 -0.12(-1.94%)
Aug 10, 2020 6.234 6.381 6.217 6.375 230,216 +0.20(+3.29%)
Aug 07, 2020 6.049 6.199 6.040 6.172 1,437,547 +0.09(+1.45%)
Aug 06, 2020 6.190 6.208 6.067 6.084 509,992 -0.12(-1.99%)
Aug 05, 2020 6.120 6.217 6.111 6.208 1,078,215 +0.20(+3.38%)
Aug 04, 2020 5.820 6.049 5.820 6.005 356,913 +0.19(+3.34%)
Aug 03, 2020 5.793 5.846 5.714 5.811 350,024 +0.05(+0.92%)
Jul 31, 2020 5.740 5.776 5.665 5.758 139,944 +0.00(+0.00%)
Jul 30, 2020 5.793 5.802 5.661 5.758 416,891 -0.15(-2.54%)
Jul 29, 2020 5.740 5.908 5.723 5.908 761,756 +0.18(+3.08%)
Jul 28, 2020 5.820 5.876 5.723 5.732 351,377 -0.13(-2.26%)
Jul 27, 2020 5.899 5.926 5.811 5.864 279,002 -0.03(-0.45%)
Jul 24, 2020 5.926 5.992 5.881 5.890 404,182 -0.06(-1.04%)
Jul 23, 2020 5.934 6.005 5.881 5.952 542,343 -0.01(-0.15%)
Jul 22, 2020 5.943 5.970 5.873 5.961 379,940 -0.06(-1.02%)
Jul 21, 2020 5.811 6.058 5.811 6.023 458,139 +0.31(+5.40%)
Jul 20, 2020 5.740 5.829 5.705 5.714 301,641 -0.03(-0.46%)
Jul 17, 2020 5.811 5.916 5.730 5.740 281,589 -0.06(-1.06%)
Jul 16, 2020 5.758 5.899 5.723 5.802 434,173 -0.05(-0.90%)
Jul 15, 2020 5.793 5.864 5.714 5.855 872,312 +0.19(+3.27%)
Jul 14, 2020 5.405 5.679 5.388 5.670 504,187 +0.22(+4.05%)
Jul 13, 2020 5.590 5.635 5.445 5.449 1,371,679 -0.11(-2.06%)
Jul 10, 2020 5.370 5.564 5.370 5.564 1,748,509 +0.15(+2.77%)
Jul 09, 2020 5.670 5.687 5.405 5.414 1,267,195 -0.25(-4.36%)
Jul 08, 2020 5.599 5.714 5.573 5.661 830,039 +0.06(+1.10%)
Jul 07, 2020 5.687 5.723 5.590 5.599 758,050 -0.16(-2.76%)
Jul 06, 2020 5.908 5.908 5.651 5.758 1,298,875 -0.01(-0.15%)
Jul 02, 2020 5.784 5.855 5.699 5.767 696,319 +0.15(+2.67%)
Jul 01, 2020 5.811 5.926 5.599 5.617 2,013,530 -0.18(-3.04%)
Jun 30, 2020 5.608 5.824 5.520 5.793 547,278 +0.15(+2.66%)
Jun 29, 2020 5.564 5.705 5.485 5.643 454,381 +0.12(+2.24%)
Jun 26, 2020 5.793 5.802 5.493 5.520 1,953,776 -0.33(-5.58%)
Jun 25, 2020 5.643 5.864 5.590 5.846 1,025,824 +0.16(+2.89%)
Jun 24, 2020 6.043 6.043 5.655 5.682 1,012,216 -0.48(-7.86%)
Jun 23, 2020 6.290 6.332 6.140 6.166 853,643 -0.03(-0.43%)
Jun 22, 2020 6.202 6.243 6.096 6.193 1,874,273 -0.04(-0.57%)
Jun 19, 2020 6.572 6.572 6.228 6.228 687,578 -0.16(-2.48%)
Jun 18, 2020 6.272 6.475 6.193 6.387 1,288,642 +0.08(+1.26%)
Jun 17, 2020 6.625 6.625 6.307 6.307 1,856,100 -0.36(-5.42%)
Jun 16, 2020 6.827 6.836 6.431 6.669 2,311,095 +0.23(+3.56%)
Jun 15, 2020 5.981 6.528 5.893 6.440 2,337,652 +0.10(+1.53%)
Jun 12, 2020 6.440 6.501 6.065 6.343 94,367,224 +0.27(+4.50%)
Jun 11, 2020 6.255 6.480 6.043 6.070 4,920,046 -0.75(-10.98%)
Jun 10, 2020 7.171 7.171 6.777 6.818 14,498,435 -0.48(-6.52%)
Jun 09, 2020 7.620 7.620 7.197 7.294 532,458 -0.63(-7.90%)
Jun 08, 2020 7.558 7.919 7.400 7.919 569,429 +0.78(+10.85%)
Jun 05, 2020 6.827 7.202 6.827 7.144 1,212,938 +0.70(+10.94%)
Jun 04, 2020 6.228 6.484 6.158 6.440 257,634 +0.17(+2.67%)
Jun 03, 2020 6.184 6.294 6.140 6.272 414,309 +0.19(+3.04%)
Jun 02, 2020 5.920 6.087 5.920 6.087 580,165 +0.24(+4.07%)
Jun 01, 2020 5.700 5.871 5.594 5.849 1,086,566 +0.18(+3.11%)
May 29, 2020 5.814 5.814 5.620 5.673 157,222 -0.15(-2.57%)
May 28, 2020 5.920 6.017 5.785 5.823 184,826 -0.20(-3.36%)
May 27, 2020 6.061 6.061 5.811 6.025 410,513 +0.04(+0.74%)
May 26, 2020 5.981 6.048 5.920 5.981 147,886 +0.20(+3.51%)
May 22, 2020 5.770 5.788 5.616 5.779 702,675 -0.01(-0.15%)
May 21, 2020 5.902 5.911 5.713 5.788 148,194 -0.05(-0.91%)
May 20, 2020 5.788 5.893 5.752 5.840 204,046 +0.25(+4.41%)
May 19, 2020 5.840 5.840 5.594 5.594 364,647 -0.18(-3.20%)
May 18, 2020 5.523 5.814 5.523 5.779 463,590 +0.58(+11.19%)
May 15, 2020 5.136 5.312 5.101 5.197 471,099 +0.05(+1.03%)
May 14, 2020 5.021 5.241 4.845 5.145 592,977 +0.00(+0.00%)
May 13, 2020 5.488 5.488 5.033 5.145 355,513 -0.35(-6.41%)
May 12, 2020 5.638 5.682 5.497 5.497 311,061 -0.04(-0.79%)
May 11, 2020 5.629 5.664 5.532 5.541 696,997 -0.13(-2.33%)
May 08, 2020 5.444 5.673 5.435 5.673 229,079 +0.35(+6.62%)
May 07, 2020 5.365 5.515 5.272 5.321 426,788 +0.10(+1.85%)
May 06, 2020 5.453 5.485 5.215 5.224 361,640 -0.16(-2.95%)
May 05, 2020 5.832 5.841 5.369 5.382 878,524 -0.13(-2.40%)
May 04, 2020 5.109 5.523 5.021 5.515 422,035 +0.29(+5.56%)
May 01, 2020 5.506 5.567 5.189 5.224 279,708 -0.48(-8.35%)
Apr 30, 2020 5.752 5.796 5.453 5.700 902,333 +0.02(+0.39%)
Apr 29, 2020 5.294 5.691 5.294 5.678 1,101,810 +0.60(+11.89%)
Apr 28, 2020 5.021 5.101 4.885 5.074 162,001 +0.18(+3.78%)
Apr 27, 2020 4.731 4.929 4.510 4.889 295,890 +0.09(+1.88%)
Apr 24, 2020 4.933 4.942 4.657 4.799 211,370 +0.02(+0.33%)
Apr 23, 2020 4.713 4.907 4.625 4.783 1,355,338 +0.27(+6.05%)
Apr 22, 2020 4.501 4.607 4.427 4.510 171,867 +0.19(+4.49%)
Apr 21, 2020 4.176 4.334 4.105 4.316 320,018 +0.05(+1.24%)
Apr 20, 2020 4.052 4.431 3.973 4.264 507,629 -0.03(-0.62%)
Apr 17, 2020 3.894 4.290 3.894 4.290 522,182 +0.45(+11.70%)
Apr 16, 2020 3.966 3.995 3.832 3.841 376,021 -0.26(-6.24%)
Apr 15, 2020 4.079 4.105 3.908 4.096 179,514 -0.22(-5.10%)
Apr 14, 2020 4.422 4.457 4.272 4.316 255,553 -0.11(-2.39%)
Apr 13, 2020 4.678 4.678 4.339 4.422 231,967 +0.01(+0.20%)
Apr 09, 2020 4.634 4.854 4.184 4.413 1,190,689 +0.03(+0.60%)
Apr 08, 2020 4.114 4.387 4.106 4.387 1,113,271 +0.40(+9.93%)
Apr 07, 2020 4.105 4.361 3.991 3.991 323,872 +0.10(+2.49%)
Apr 06, 2020 3.797 3.911 3.720 3.894 201,749 +0.22(+6.00%)
Apr 03, 2020 3.753 3.762 3.532 3.673 131,794 +0.05(+1.46%)
Apr 02, 2020 3.436 3.867 3.436 3.621 540,127 +0.31(+9.31%)
Apr 01, 2020 3.400 3.418 3.248 3.312 118,810 -0.19(-5.53%)
Mar 31, 2020 3.532 3.612 3.453 3.506 131,795 +0.08(+2.31%)
Mar 30, 2020 3.392 3.436 3.233 3.427 316,693 -0.03(-0.77%)
Mar 27, 2020 3.577 3.577 3.440 3.453 146,324 -0.22(-6.00%)
Mar 26, 2020 3.612 3.841 3.565 3.673 113,741 +0.10(+2.87%)
Mar 25, 2020 3.495 3.726 3.321 3.571 98,971 +0.11(+3.20%)
Mar 24, 2020 3.260 3.460 3.193 3.460 281,660 +0.45(+15.07%)
Mar 23, 2020 3.208 3.208 2.998 3.007 263,894 -0.21(-6.50%)
Mar 20, 2020 3.295 3.399 3.155 3.216 113,577 -0.02(-0.54%)
Mar 19, 2020 3.068 3.238 2.972 3.234 459,329 +0.19(+6.30%)
Mar 18, 2020 3.182 3.225 2.888 3.042 294,077 -0.36(-10.51%)
Mar 17, 2020 3.504 3.548 3.325 3.399 332,603 -0.05(-1.52%)
Mar 16, 2020 3.347 3.947 3.243 3.452 153,375 -0.46(-11.80%)
Mar 13, 2020 3.757 3.930 3.399 3.914 93,156 +0.45(+13.10%)
Mar 12, 2020 3.556 3.687 3.403 3.460 340,172 -0.38(-9.94%)
Mar 11, 2020 4.027 4.027 3.783 3.843 553,939 -0.34(-8.16%)
Mar 10, 2020 4.254 4.278 3.857 4.184 337,649 +0.26(+6.57%)
Mar 09, 2020 4.062 4.289 3.922 3.926 664,863 -1.46(-27.12%)
Mar 06, 2020 5.657 5.700 5.317 5.387 483,106 -0.51(-8.58%)
Mar 05, 2020 5.971 6.014 5.814 5.892 137,384 -0.24(-3.84%)
Mar 04, 2020 6.232 6.232 6.013 6.128 93,672 +0.03(+0.57%)
Mar 03, 2020 6.311 6.354 6.006 6.093 118,366 -0.20(-3.19%)
Mar 02, 2020 6.363 6.363 6.102 6.293 203,083 +0.03(+0.42%)
Feb 28, 2020 5.796 6.267 5.796 6.267 303,561 +0.22(+3.60%)
Feb 27, 2020 6.215 6.389 6.034 6.049 252,328 -0.47(-7.17%)
Feb 26, 2020 6.825 6.860 6.516 6.516 85,456 -0.33(-4.89%)
Feb 25, 2020 7.261 7.261 6.790 6.851 145,043 -0.36(-4.96%)
Feb 24, 2020 7.322 7.322 7.174 7.209 157,310 -0.45(-5.85%)
Feb 21, 2020 7.723 7.723 7.589 7.656 46,578 -0.16(-2.07%)
Feb 20, 2020 7.845 7.919 7.805 7.818 99,754 +0.02(+0.20%)
Feb 19, 2020 7.697 7.810 7.658 7.802 43,986 +0.19(+2.53%)
Feb 18, 2020 7.601 7.618 7.527 7.610 45,098 -0.04(-0.57%)
Feb 14, 2020 7.810 7.810 7.610 7.653 44,513 -0.10(-1.24%)
Feb 13, 2020 7.758 7.854 7.714 7.749 104,232 -0.06(-0.78%)
Feb 12, 2020 7.836 7.906 7.758 7.810 81,897 +0.13(+1.69%)
Feb 11, 2020 7.714 7.758 7.672 7.680 144,464 +0.07(+0.87%)
Feb 10, 2020 7.671 7.705 7.588 7.614 68,213 -0.13(-1.69%)
Feb 07, 2020 7.766 7.786 7.712 7.745 51,970 -0.10(-1.28%)
Feb 06, 2020 8.002 8.002 7.845 7.845 62,884 -0.14(-1.75%)
Feb 05, 2020 7.740 8.037 7.740 7.984 97,835 +0.37(+4.93%)
Feb 04, 2020 7.688 7.727 7.601 7.610 257,431 +0.04(+0.54%)
Feb 03, 2020 7.697 7.731 7.557 7.569 76,722 -0.14(-1.83%)
Jan 31, 2020 7.784 7.784 7.650 7.710 184,707 -0.19(-2.37%)
Jan 30, 2020 7.801 7.897 7.753 7.897 90,747 -0.00(-0.05%)
Jan 29, 2020 8.089 8.096 7.901 7.901 92,332 -0.14(-1.69%)
Jan 28, 2020 8.002 8.098 7.949 8.037 141,423 +0.09(+1.10%)
Jan 27, 2020 8.028 8.071 7.941 7.949 191,544 -0.30(-3.59%)
Jan 24, 2020 8.359 8.359 8.133 8.246 85,125 -0.16(-1.87%)
Jan 23, 2020 8.385 8.446 8.290 8.403 85,324 -0.08(-0.92%)
Jan 22, 2020 8.612 8.612 8.472 8.481 52,345 -0.16(-1.82%)
Jan 21, 2020 8.830 8.830 8.629 8.638 34,713 -0.24(-2.66%)
Jan 17, 2020 9.048 9.048 8.866 8.874 74,456 -0.10(-1.15%)
Jan 16, 2020 9.039 9.123 8.969 8.978 98,040 -0.02(-0.19%)
Jan 15, 2020 9.048 9.048 8.954 8.995 95,401 -0.09(-0.96%)
Jan 14, 2020 9.004 9.104 8.946 9.083 62,763 +0.10(+1.17%)
Jan 13, 2020 9.030 9.054 8.926 8.978 77,528 -0.09(-0.96%)
Jan 10, 2020 9.126 9.135 9.052 9.065 78,012 -0.10(-1.14%)
Jan 09, 2020 9.144 9.178 8.970 9.170 120,023 +0.04(+0.48%)
Jan 08, 2020 9.396 9.396 9.087 9.126 607,772 -0.30(-3.14%)
Jan 07, 2020 9.362 9.423 9.266 9.422 88,959 +0.04(+0.45%)
Jan 06, 2020 9.388 9.426 9.283 9.380 55,547 +0.10(+1.04%)
Jan 03, 2020 9.405 9.459 9.219 9.283 614,351 +0.08(+0.85%)
Jan 02, 2020 9.274 9.305 9.152 9.205 148,296 -0.01(-0.09%)
Dec 31, 2019 9.039 9.231 9.039 9.213 128,950 +0.10(+1.15%)
Dec 30, 2019 9.161 9.213 9.100 9.109 448,751 -0.01(-0.10%)
Dec 27, 2019 9.301 9.301 9.109 9.117 80,995 -0.11(-1.23%)
Dec 26, 2019 9.274 9.327 9.222 9.231 151,763 -0.01(-0.09%)
Dec 24, 2019 9.274 9.292 9.213 9.239 82,831 +0.02(+0.19%)
Dec 23, 2019 9.065 9.248 9.051 9.222 111,979 +0.17(+1.93%)
Dec 20, 2019 9.022 9.049 8.978 9.048 74,800 +0.03(+0.39%)
Dec 19, 2019 8.978 9.039 8.978 9.013 428,973 +0.07(+0.78%)
Dec 18, 2019 8.821 9.009 8.821 8.943 141,370 +0.09(+0.98%)
Dec 17, 2019 8.778 8.891 8.769 8.856 103,390 +0.10(+1.20%)
Dec 16, 2019 8.621 8.804 8.621 8.751 205,584 +0.19(+2.24%)
Dec 13, 2019 8.734 8.795 8.542 8.560 114,151 -0.15(-1.78%)
Dec 12, 2019 8.428 8.732 8.428 8.714 110,000 +0.30(+3.51%)
Dec 11, 2019 8.411 8.471 8.385 8.419 71,606 -0.01(-0.10%)
Dec 10, 2019 8.402 8.480 8.376 8.428 75,668 +0.04(+0.52%)
Dec 09, 2019 8.272 8.454 8.263 8.385 88,891 +0.07(+0.84%)
Dec 06, 2019 8.064 8.324 8.064 8.315 129,957 +0.27(+3.34%)
Dec 05, 2019 8.211 8.211 8.011 8.046 119,201 -0.10(-1.28%)
Dec 04, 2019 8.020 8.194 8.003 8.150 106,356 +0.26(+3.30%)
Dec 03, 2019 7.925 7.994 7.830 7.890 119,617 -0.12(-1.52%)
Dec 02, 2019 8.011 8.065 7.994 8.011 48,327 +0.04(+0.54%)
Nov 29, 2019 8.020 8.033 7.955 7.968 19,585 -0.15(-1.82%)
Nov 27, 2019 8.029 8.139 8.007 8.116 101,730 +0.10(+1.19%)
Nov 26, 2019 8.211 8.211 8.011 8.020 151,014 -0.19(-2.33%)
Nov 25, 2019 8.116 8.215 8.098 8.211 85,233 +0.06(+0.75%)
Nov 22, 2019 8.116 8.213 8.103 8.150 55,531 +0.03(+0.43%)
Nov 21, 2019 8.037 8.133 7.994 8.116 84,612 +0.13(+1.63%)
Nov 20, 2019 7.899 8.090 7.799 7.985 68,679 +0.11(+1.43%)
Nov 19, 2019 8.020 8.034 7.855 7.873 92,714 -0.19(-2.37%)
Nov 18, 2019 8.211 8.211 8.016 8.064 66,983 -0.20(-2.42%)
Nov 15, 2019 8.176 8.315 8.176 8.263 40,438 +0.10(+1.28%)
Nov 14, 2019 8.211 8.254 8.116 8.159 60,772 -0.04(-0.53%)
Nov 13, 2019 8.272 8.272 8.159 8.202 149,000 -0.10(-1.25%)
Nov 12, 2019 8.419 8.478 8.246 8.307 180,255 -0.08(-0.93%)
Nov 11, 2019 8.419 8.480 8.385 8.385 48,247 -0.19(-2.23%)
Nov 08, 2019 8.471 8.581 8.368 8.576 56,683 +0.03(+0.30%)
Nov 07, 2019 8.541 8.584 8.480 8.550 115,686 +0.15(+1.76%)
Nov 06, 2019 8.654 8.714 8.359 8.402 76,617 -0.30(-3.39%)
Nov 05, 2019 8.793 8.923 8.664 8.697 85,906 -0.10(-1.18%)
Nov 04, 2019 8.584 8.853 8.584 8.801 75,674 +0.36(+4.32%)
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.