Indicators

Energy Alphadex ETF FT (NY: FXN )

17.18 +0.07 (+0.41%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.67	18.69	18.36	18.61	97,292	+0.08(+0.46%)
Feb 25, 2011	18.25	18.55	18.15	18.52	150,448	+0.46(+2.56%)
Feb 24, 2011	18.40	18.40	17.95	18.06	205,282	-0.21(-1.14%)
Feb 23, 2011	18.11	18.37	18.06	18.27	149,251	+0.30(+1.67%)
Feb 22, 2011	18.24	18.48	17.87	17.97	91,508	-0.32(-1.73%)
Feb 18, 2011	18.55	18.55	18.19	18.28	122,580	-0.20(-1.08%)
Feb 17, 2011	18.31	18.55	18.24	18.48	86,719	+0.25(+1.35%)
Feb 16, 2011	18.09	18.34	17.98	18.24	231,948	+0.30(+1.68%)
Feb 15, 2011	18.14	18.14	17.88	17.94	187,533	-0.18(-0.98%)
Feb 14, 2011	17.61	18.13	17.61	18.11	113,790	+0.45(+2.53%)
Feb 11, 2011	17.54	17.70	17.54	17.67	113,786	+0.02(+0.13%)
Feb 10, 2011	17.42	17.68	17.39	17.64	227,881	+0.16(+0.93%)
Feb 09, 2011	17.71	17.74	17.38	17.48	165,040	-0.25(-1.43%)
Feb 08, 2011	17.78	17.78	17.47	17.74	156,874	+0.00(+0.00%)
Feb 07, 2011	17.71	17.91	17.69	17.74	111,881	+0.17(+0.97%)
Feb 04, 2011	17.72	17.72	17.42	17.57	168,868	-0.06(-0.35%)
Feb 03, 2011	17.55	17.67	17.36	17.63	245,762	-0.01(-0.04%)
Feb 02, 2011	17.59	17.81	17.54	17.64	214,652	+0.05(+0.31%)

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.