Indicators

Energy Alphadex ETF FT (NY: FXN )

18.46 +0.13 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.73	16.46	15.73	16.27	329,080	+0.46(+2.88%)
Jan 29, 2015	15.97	15.97	15.40	15.81	194,186	-0.04(-0.26%)
Jan 28, 2015	16.62	16.62	15.79	15.85	184,915	-0.80(-4.83%)
Jan 27, 2015	16.44	16.70	16.35	16.66	350,912	+0.15(+0.94%)
Jan 26, 2015	16.33	16.50	16.12	16.50	444,884	+0.31(+1.91%)
Jan 23, 2015	16.24	16.43	16.09	16.19	172,790	-0.07(-0.45%)
Jan 22, 2015	16.32	16.36	15.94	16.27	182,729	+0.07(+0.40%)
Jan 21, 2015	15.87	16.21	15.83	16.20	297,464	+0.51(+3.26%)
Jan 20, 2015	15.73	15.73	15.40	15.69	199,237	-0.10(-0.62%)
Jan 16, 2015	15.24	15.79	15.24	15.79	377,065	+0.66(+4.35%)
Jan 15, 2015	15.79	15.84	15.13	15.13	412,910	-0.41(-2.62%)
Jan 14, 2015	15.38	15.55	14.96	15.53	288,468	+0.06(+0.42%)
Jan 13, 2015	15.56	15.75	15.26	15.47	523,941	-0.05(-0.31%)
Jan 12, 2015	16.00	16.00	15.42	15.52	200,879	-0.65(-4.05%)
Jan 09, 2015	16.27	16.27	15.91	16.17	112,247	-0.07(-0.43%)
Jan 08, 2015	15.97	16.30	15.88	16.24	359,477	+0.41(+2.62%)
Jan 07, 2015	16.22	16.26	15.73	15.83	278,354	-0.18(-1.12%)
Jan 06, 2015	16.27	16.35	15.87	16.01	344,429	-0.30(-1.84%)
Jan 05, 2015	16.92	16.92	16.22	16.31	538,712	-0.80(-4.66%)

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.