Indicators

Energy Alphadex ETF FT (NY: FXN )

18.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.39	12.57	12.39	12.39	1,576	-0.02(-0.19%)
Nov 27, 2009	12.26	12.48	11.05	12.42	11,636	-0.37(-2.92%)
Nov 25, 2009	12.53	12.81	12.52	12.79	26,872	+0.19(+1.48%)
Nov 24, 2009	12.47	12.61	12.38	12.60	19,012	+0.03(+0.25%)
Nov 23, 2009	12.78	12.84	12.53	12.57	29,743	+0.12(+0.94%)
Nov 20, 2009	12.49	12.49	12.33	12.46	17,301	-0.14(-1.11%)
Nov 19, 2009	12.74	12.74	12.54	12.60	21,400	-0.40(-3.05%)
Nov 18, 2009	13.02	13.08	12.93	12.99	22,035	-0.11(-0.83%)
Nov 17, 2009	13.09	13.12	12.91	13.10	34,670	-0.04(-0.30%)
Nov 16, 2009	12.89	13.19	12.89	13.14	10,829	+0.35(+2.73%)
Nov 13, 2009	12.59	12.90	12.59	12.79	27,969	+0.07(+0.55%)
Nov 12, 2009	13.08	13.08	12.67	12.72	19,757	-0.35(-2.67%)
Nov 11, 2009	13.19	13.19	12.99	13.07	16,656	+0.05(+0.42%)
Nov 10, 2009	13.05	13.05	12.84	13.02	19,540	-0.06(-0.48%)
Nov 09, 2009	12.94	13.08	12.93	13.08	19,798	+0.39(+3.06%)
Nov 06, 2009	12.77	12.94	12.63	12.69	14,943	-0.16(-1.21%)
Nov 05, 2009	12.67	12.84	12.63	12.84	26,368	+0.27(+2.16%)
Nov 04, 2009	12.74	12.85	12.56	12.57	15,597	-0.04(-0.31%)
Nov 03, 2009	12.20	12.63	12.04	12.61	11,224	+0.33(+2.72%)

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.