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 (%)
Jul 29, 2016	11.80	12.13	11.73	12.10	1,290,763	+0.20(+1.68%)
Jul 28, 2016	11.91	12.06	11.85	11.90	997,104	+0.02(+0.21%)
Jul 27, 2016	12.18	12.32	11.84	11.88	2,203,850	-0.30(-2.46%)
Jul 26, 2016	11.91	12.18	11.89	12.18	1,224,951	+0.20(+1.67%)
Jul 25, 2016	12.10	12.14	11.90	11.98	1,706,123	-0.22(-1.78%)
Jul 22, 2016	12.30	12.35	12.11	12.20	1,472,473	-0.07(-0.61%)
Jul 21, 2016	12.42	12.60	12.25	12.27	984,740	-0.17(-1.34%)
Jul 20, 2016	12.35	12.53	12.20	12.44	1,448,516	-0.01(-0.07%)
Jul 19, 2016	12.53	12.57	12.39	12.45	517,215	-0.13(-1.06%)
Jul 18, 2016	12.45	12.58	12.32	12.58	698,523	+0.08(+0.60%)
Jul 15, 2016	12.63	12.67	12.49	12.50	989,601	-0.06(-0.46%)
Jul 14, 2016	12.61	12.71	12.53	12.56	844,869	+0.07(+0.53%)
Jul 13, 2016	12.66	12.76	12.34	12.50	880,898	-0.19(-1.51%)
Jul 12, 2016	12.39	12.77	12.39	12.69	1,361,076	+0.52(+4.24%)
Jul 11, 2016	12.26	12.36	12.16	12.17	1,270,679	-0.02(-0.14%)
Jul 08, 2016	12.15	12.24	11.96	12.19	1,150,159	+0.22(+1.88%)
Jul 07, 2016	12.27	12.49	11.90	11.96	1,508,486	-0.22(-1.85%)
Jul 06, 2016	12.09	12.20	11.92	12.19	1,460,742	+0.00(+0.00%)
Jul 05, 2016	12.50	12.50	11.99	12.19	967,409	-0.52(-4.07%)

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.