Indicators

Energy Alphadex ETF FT (NY: FXN )

18.01 -0.37 (-2.01%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.900	8.900	8.835	8.835	7,531	-0.30(-3.28%)
Nov 26, 2008	8.330	9.146	8.306	9.135	28,971	+0.74(+8.85%)
Nov 25, 2008	8.286	8.454	8.169	8.392	20,392	+0.08(+0.93%)
Nov 24, 2008	7.592	8.314	7.592	8.314	1,338	+0.89(+11.92%)
Nov 21, 2008	7.017	7.428	6.885	7.428	9,101	+0.27(+3.77%)
Nov 20, 2008	7.856	7.856	7.102	7.158	15,483	-1.01(-12.31%)
Nov 19, 2008	8.431	8.540	8.164	8.164	12,156	-0.52(-5.94%)
Nov 18, 2008	8.773	8.889	8.470	8.679	27,422	-0.00(-0.00%)
Nov 17, 2008	8.718	8.944	8.680	8.680	4,325	-0.43(-4.69%)
Nov 14, 2008	9.254	9.371	8.788	9.107	6,120	-0.16(-1.68%)
Nov 13, 2008	8.384	9.262	8.159	9.262	30,214	+0.71(+8.27%)
Nov 12, 2008	9.037	9.037	8.524	8.555	73,511	-0.62(-6.77%)
Nov 11, 2008	9.206	9.348	9.091	9.176	3,523	-0.40(-4.15%)
Nov 10, 2008	10.06	10.06	9.573	9.573	1,415	+0.10(+1.07%)
Nov 07, 2008	9.596	9.682	9.324	9.472	9,951	+0.11(+1.16%)
Nov 06, 2008	9.457	9.472	9.193	9.363	2,956	-0.85(-8.29%)
Nov 05, 2008	11.17	11.17	10.08	10.21	28,839	-0.68(-6.28%)
Nov 04, 2008	9.892	10.97	9.892	10.89	17,894	+0.99(+10.05%)

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.