Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.91	12.98	12.84	12.95	41,153	+0.02(+0.18%)
Feb 25, 2010	12.68	12.93	12.54	12.93	49,593	+0.04(+0.30%)
Feb 24, 2010	12.81	12.96	12.78	12.89	25,405	+0.14(+1.07%)
Feb 23, 2010	13.03	13.05	12.73	12.75	70,814	-0.35(-2.64%)
Feb 22, 2010	13.28	13.28	13.09	13.10	60,868	-0.14(-1.06%)
Feb 19, 2010	13.15	13.26	13.08	13.24	146,674	+0.11(+0.83%)
Feb 18, 2010	13.05	13.16	12.98	13.13	58,422	+0.05(+0.36%)
Feb 17, 2010	13.11	13.11	12.96	13.09	43,413	+0.02(+0.18%)
Feb 16, 2010	12.95	13.09	12.94	13.06	80,554	+0.32(+2.50%)
Feb 12, 2010	12.64	12.74	12.74	12.74	163,570	+0.01(+0.06%)
Feb 11, 2010	12.43	12.75	12.43	12.74	34,671	+0.28(+2.25%)
Feb 10, 2010	12.46	12.53	12.21	12.46	120,015	+0.02(+0.19%)
Feb 09, 2010	12.38	12.56	12.30	12.43	251,058	+0.31(+2.53%)
Feb 08, 2010	12.29	12.38	12.12	12.13	105,576	-0.14(-1.10%)
Feb 05, 2010	12.30	12.33	11.86	12.26	214,628	-0.09(-0.75%)
Feb 04, 2010	12.74	12.74	12.31	12.35	108,271	-0.52(-4.04%)
Feb 03, 2010	12.91	13.01	12.85	12.88	160,366	-0.05(-0.42%)
Feb 02, 2010	12.80	12.96	12.72	12.93	42,635	+0.15(+1.19%)

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.