Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.47	18.66	18.30	18.59	73,708	-0.08(-0.42%)
Jul 28, 2011	18.68	18.96	18.66	18.67	130,826	-0.09(-0.46%)
Jul 27, 2011	19.16	19.16	18.69	18.76	130,232	-0.49(-2.52%)
Jul 26, 2011	19.34	19.42	19.17	19.24	137,012	-0.13(-0.69%)
Jul 25, 2011	19.25	19.54	19.14	19.38	85,921	-0.07(-0.36%)
Jul 22, 2011	19.45	19.47	19.43	19.45	137,225	+0.12(+0.61%)
Jul 21, 2011	19.23	19.35	19.20	19.33	83,654	+0.23(+1.19%)
Jul 20, 2011	19.12	19.15	19.01	19.10	142,129	+0.01(+0.04%)
Jul 19, 2011	18.80	19.10	18.80	19.09	119,157	+0.38(+2.01%)
Jul 18, 2011	18.77	18.77	18.59	18.72	35,876	-0.13(-0.66%)
Jul 15, 2011	18.47	18.86	18.47	18.84	76,739	+0.82(+4.57%)
Jul 14, 2011	18.35	18.39	18.00	18.02	30,646	-0.17(-0.95%)
Jul 13, 2011	18.09	18.49	18.09	18.19	106,554	+0.19(+1.04%)
Jul 12, 2011	18.01	18.21	17.98	18.01	81,021	-0.05(-0.26%)
Jul 11, 2011	18.36	18.36	18.01	18.05	63,491	-0.49(-2.66%)
Jul 08, 2011	18.41	18.59	18.41	18.55	49,305	-0.18(-0.96%)
Jul 07, 2011	18.76	18.80	18.63	18.73	65,884	+0.20(+1.06%)
Jul 06, 2011	18.57	18.58	18.41	18.53	48,741	-0.09(-0.46%)
Jul 05, 2011	18.54	18.71	18.54	18.62	58,389	+0.13(+0.68%)

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.