Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.42	15.44	15.29	15.41	59,438	-0.06(-0.41%)
Sep 27, 2012	15.33	15.51	15.31	15.48	106,067	+0.28(+1.87%)
Sep 26, 2012	15.30	15.33	15.11	15.19	388,581	-0.23(-1.48%)
Sep 25, 2012	15.79	15.79	15.42	15.42	73,459	-0.32(-2.05%)
Sep 24, 2012	15.78	15.84	15.69	15.74	20,365	-0.18(-1.14%)
Sep 21, 2012	16.03	16.09	15.90	15.93	37,620	+0.03(+0.20%)
Sep 20, 2012	15.78	15.93	15.63	15.89	26,128	-0.02(-0.15%)
Sep 19, 2012	16.05	16.05	15.83	15.92	82,040	-0.12(-0.74%)
Sep 18, 2012	16.22	16.22	15.90	16.04	74,459	-0.20(-1.21%)
Sep 17, 2012	16.51	16.51	16.20	16.23	43,787	-0.24(-1.48%)
Sep 14, 2012	16.28	16.64	16.28	16.48	125,436	+0.32(+1.95%)
Sep 13, 2012	15.89	16.22	15.70	16.16	53,398	+0.32(+2.04%)
Sep 12, 2012	15.87	15.93	15.78	15.84	65,358	+0.06(+0.40%)
Sep 11, 2012	15.55	15.78	15.52	15.78	62,988	+0.32(+2.04%)
Sep 10, 2012	15.55	15.68	15.46	15.46	28,910	-0.09(-0.56%)
Sep 07, 2012	15.28	15.57	15.28	15.55	143,184	+0.35(+2.34%)
Sep 06, 2012	15.00	15.35	15.00	15.19	55,950	+0.32(+2.14%)
Sep 05, 2012	14.88	14.94	14.80	14.87	50,322	-0.01(-0.07%)

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.