Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.95	19.95	19.74	19.74	92,930	-0.08(-0.40%)
Nov 27, 2013	19.91	19.97	19.71	19.82	91,267	-0.06(-0.28%)
Nov 26, 2013	19.81	19.96	19.71	19.87	210,619	+0.06(+0.32%)
Nov 25, 2013	20.03	20.03	19.67	19.81	112,887	-0.24(-1.20%)
Nov 22, 2013	20.00	20.06	19.89	20.05	167,311	+0.06(+0.28%)
Nov 21, 2013	19.81	20.01	19.80	19.99	180,818	+0.26(+1.30%)
Nov 20, 2013	19.87	20.00	19.67	19.74	157,431	-0.07(-0.36%)
Nov 19, 2013	19.90	19.98	19.72	19.81	111,398	-0.12(-0.60%)
Nov 18, 2013	20.39	20.39	19.87	19.93	162,078	-0.32(-1.58%)
Nov 15, 2013	20.24	20.26	20.15	20.25	115,223	+0.07(+0.36%)
Nov 14, 2013	20.27	20.27	19.92	20.18	110,399	+0.47(+2.39%)
Nov 12, 2013	19.94	19.94	19.67	19.71	105,877	-0.22(-1.12%)
Nov 11, 2013	19.76	19.95	19.76	19.93	184,661	+0.16(+0.81%)
Nov 08, 2013	19.38	19.77	19.38	19.77	184,367	+0.44(+2.27%)
Nov 07, 2013	19.83	19.83	19.30	19.33	176,835	-0.46(-2.34%)
Nov 06, 2013	20.02	20.15	19.75	19.79	103,868	-0.13(-0.64%)
Nov 05, 2013	20.03	20.05	19.88	19.92	180,864	-0.19(-0.95%)
Nov 04, 2013	19.84	20.11	19.82	20.11	140,548	+0.37(+1.90%)

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.