Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.00 (-0.00%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.56	11.60	11.41	11.50	192,384	-0.07(-0.62%)
Jul 28, 2017	11.57	11.79	11.52	11.57	189,578	-0.05(-0.40%)
Jul 27, 2017	11.54	11.62	11.43	11.61	290,356	+0.06(+0.51%)
Jul 26, 2017	11.64	11.72	11.49	11.56	612,728	-0.04(-0.36%)
Jul 25, 2017	11.46	11.68	11.46	11.60	225,978	+0.29(+2.53%)
Jul 24, 2017	11.36	11.39	11.28	11.31	1,246,069	-0.03(-0.30%)
Jul 21, 2017	11.43	11.47	11.32	11.34	165,015	-0.11(-0.96%)
Jul 20, 2017	11.69	11.76	11.45	11.45	320,267	-0.15(-1.31%)
Jul 19, 2017	11.26	11.62	11.26	11.61	256,916	+0.33(+2.91%)
Jul 18, 2017	11.45	11.45	11.18	11.28	220,609	-0.08(-0.74%)
Jul 17, 2017	11.34	11.45	11.33	11.36	342,656	+0.00(+0.00%)
Jul 14, 2017	11.26	11.39	11.26	11.36	397,234	+0.10(+0.90%)
Jul 13, 2017	11.20	11.26	11.09	11.26	425,637	+0.08(+0.75%)
Jul 12, 2017	11.26	11.35	11.11	11.18	660,383	+0.04(+0.38%)
Jul 11, 2017	11.07	11.23	10.98	11.13	500,107	+0.06(+0.53%)
Jul 10, 2017	10.89	11.09	10.89	11.08	549,576	+0.12(+1.08%)
Jul 07, 2017	10.88	10.96	10.73	10.96	520,753	-0.02(-0.15%)
Jul 06, 2017	11.24	11.25	10.95	10.97	536,838	-0.19(-1.66%)
Jul 05, 2017	11.42	11.42	11.11	11.16	316,615	-0.35(-3.00%)

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.