Indicators

Energy Alphadex ETF FT (NY: FXN )

18.61 -0.04 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.20	18.20	17.37	17.39	308,850	-1.53(-8.08%)
Nov 26, 2014	19.22	18.92	18.92	18.92	342,882	-0.44(-2.30%)
Nov 25, 2014	19.68	19.71	19.26	19.36	324,366	-0.26(-1.32%)
Nov 24, 2014	19.74	19.81	19.53	19.62	279,753	-0.15(-0.74%)
Nov 21, 2014	19.81	20.01	19.64	19.77	275,680	+0.29(+1.49%)
Nov 20, 2014	19.08	19.49	19.08	19.47	533,000	+0.38(+1.99%)
Nov 19, 2014	19.02	19.17	18.86	19.09	174,743	+0.03(+0.17%)
Nov 18, 2014	19.07	19.20	18.91	19.06	218,838	+0.02(+0.09%)
Nov 17, 2014	19.03	19.20	18.91	19.05	276,433	-0.07(-0.38%)
Nov 14, 2014	18.99	19.16	18.85	19.12	163,949	+0.21(+1.11%)
Nov 13, 2014	19.24	19.24	18.58	18.91	223,607	-0.36(-1.85%)
Nov 12, 2014	19.30	19.52	19.20	19.26	331,013	-0.13(-0.67%)
Nov 11, 2014	19.34	19.47	19.14	19.39	572,834	+0.09(+0.46%)
Nov 10, 2014	19.73	19.88	19.24	19.30	319,101	-0.26(-1.32%)
Nov 07, 2014	19.24	19.67	19.24	19.56	219,521	+0.35(+1.81%)
Nov 06, 2014	18.94	19.22	18.76	19.22	257,031	+0.22(+1.15%)
Nov 05, 2014	18.90	19.14	18.71	19.00	261,091	+0.35(+1.86%)
Nov 04, 2014	19.02	19.02	18.55	18.65	471,091	-0.61(-3.15%)

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.