Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.31 -0.08 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.900 8.900 8.835 8.835 7,531 -0.30(-3.28%)
Nov 26, 2008 8.330 9.146 8.306 9.135 28,971 +0.74(+8.85%)
Nov 25, 2008 8.286 8.454 8.169 8.392 20,392 +0.08(+0.93%)
Nov 24, 2008 7.592 8.314 7.592 8.314 1,338 +0.89(+11.92%)
Nov 21, 2008 7.017 7.428 6.885 7.428 9,101 +0.27(+3.77%)
Nov 20, 2008 7.856 7.856 7.102 7.158 15,483 -1.01(-12.31%)
Nov 19, 2008 8.431 8.540 8.164 8.164 12,156 -0.52(-5.94%)
Nov 18, 2008 8.773 8.889 8.470 8.679 27,422 -0.00(-0.00%)
Nov 17, 2008 8.718 8.944 8.680 8.680 4,325 -0.43(-4.69%)
Nov 14, 2008 9.254 9.371 8.788 9.107 6,120 -0.16(-1.68%)
Nov 13, 2008 8.384 9.262 8.159 9.262 30,214 +0.71(+8.27%)
Nov 12, 2008 9.037 9.037 8.524 8.555 73,511 -0.62(-6.77%)
Nov 11, 2008 9.206 9.348 9.091 9.176 3,523 -0.40(-4.15%)
Nov 10, 2008 10.06 10.06 9.573 9.573 1,415 +0.10(+1.07%)
Nov 07, 2008 9.596 9.682 9.324 9.472 9,951 +0.11(+1.16%)
Nov 06, 2008 9.457 9.472 9.193 9.363 2,956 -0.85(-8.29%)
Nov 05, 2008 11.17 11.17 10.08 10.21 28,839 -0.68(-6.28%)
Nov 04, 2008 9.892 10.97 9.892 10.89 17,894 +0.99(+10.05%)
Nov 03, 2008 11.04 11.04 9.853 9.899 23,383 -0.36(-3.49%)
Oct 31, 2008 9.814 11.34 9.814 10.26 34,531 +0.20(+2.01%)
Oct 30, 2008 9.938 10.24 9.526 10.05 35,668 +0.54(+5.72%)
Oct 29, 2008 9.599 10.80 9.254 9.511 37,954 +0.64(+7.18%)
Oct 28, 2008 8.648 8.882 7.988 8.874 20,820 +0.61(+7.43%)
Oct 27, 2008 8.353 8.677 8.159 8.260 6,109 -0.56(-6.34%)
Oct 24, 2008 8.128 8.858 8.128 8.819 4,382 -0.60(-6.35%)
Oct 23, 2008 9.029 9.418 8.532 9.418 18,143 +0.55(+6.22%)
Oct 22, 2008 9.526 9.565 8.672 8.866 42,726 -1.34(-13.10%)
Oct 21, 2008 10.14 10.56 9.923 10.20 29,261 -0.33(-3.17%)
Oct 20, 2008 9.837 10.54 9.837 10.54 21,878 +1.06(+11.15%)
Oct 17, 2008 9.760 10.28 8.975 9.480 28,694 +0.46(+5.08%)
Oct 16, 2008 8.936 9.317 8.359 9.021 46,959 +0.26(+3.02%)
Oct 15, 2008 9.892 9.923 8.757 8.757 49,386 -1.91(-17.92%)
Oct 14, 2008 10.60 10.99 10.40 10.67 3,294 +0.97(+10.02%)
Oct 13, 2008 8.384 9.697 8.384 9.697 3,024 +2.18(+28.97%)
Oct 10, 2008 9.076 9.076 7.452 7.519 8,417 -2.23(-22.89%)
Oct 09, 2008 10.53 10.78 9.752 9.752 1,195 -0.72(-6.90%)
Oct 08, 2008 9.705 10.49 9.480 10.47 9,083 +0.22(+2.20%)
Oct 07, 2008 10.83 11.48 10.25 10.25 5,280 -0.92(-8.21%)
Oct 06, 2008 11.66 11.66 10.18 11.17 16,574 -0.95(-7.83%)
Oct 03, 2008 12.80 13.09 12.01 12.11 30,048 -1.89(-13.51%)
Oct 02, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Oct 01, 2008 15.03 15.03 13.61 14.01 10,810 +0.06(+0.42%)
Sep 30, 2008 13.67 13.99 13.67 13.95 1,930 +0.91(+6.97%)
Sep 29, 2008 16.11 16.11 12.73 13.04 3,481 -1.97(-13.13%)
Sep 26, 2008 15.45 15.51 15.01 15.01 0 -0.86(-5.45%)
Sep 25, 2008 17.16 17.16 15.55 15.87 3,173 +0.00(+0.01%)
Sep 24, 2008 15.76 15.98 15.76 15.87 900 +0.03(+0.19%)
Sep 23, 2008 16.24 16.24 15.84 15.84 2,832 -0.50(-3.04%)
Sep 22, 2008 16.47 16.57 16.34 16.34 11,453 +0.56(+3.54%)
Sep 19, 2008 15.54 15.78 15.54 15.78 0 +0.88(+5.89%)
Sep 18, 2008 15.54 15.54 14.34 14.90 12,386 +0.08(+0.55%)
Sep 17, 2008 14.54 14.82 14.54 14.82 707 +0.38(+2.66%)
Sep 16, 2008 14.27 14.51 13.84 14.44 13,493 -0.26(-1.80%)
Sep 15, 2008 15.28 15.59 14.70 14.70 9,407 -1.55(-9.52%)
Sep 12, 2008 16.12 16.31 16.12 16.25 4,021 +0.72(+4.65%)
Sep 11, 2008 15.08 15.53 15.08 15.53 1,093 +0.33(+2.15%)
Sep 10, 2008 15.08 15.20 14.92 15.20 2,651 +0.47(+3.22%)
Sep 09, 2008 15.21 15.43 14.72 14.72 5,527 -1.47(-9.07%)
Sep 08, 2008 17.47 17.47 16.18 16.19 2,167 +0.13(+0.83%)
Sep 05, 2008 16.05 16.06 16.05 16.06 0 -0.34(-2.05%)
Sep 04, 2008 16.47 16.47 16.37 16.40 11,839 -0.39(-2.35%)
Sep 03, 2008 17.17 17.17 16.65 16.79 2,564 -0.30(-1.74%)
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.