Indicators

Energy Alphadex ETF FT (NY: FXN )

18.32 +0.17 (+0.94%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.219	7.460	7.118	7.296	0	-0.10(-1.37%)
Feb 26, 2009	7.561	7.661	7.382	7.397	17,315	+0.08(+1.06%)
Feb 25, 2009	7.258	7.442	7.211	7.320	6,388	+0.02(+0.21%)
Feb 24, 2009	7.017	7.312	6.970	7.304	1,239	+0.33(+4.68%)
Feb 23, 2009	7.623	7.623	6.978	6.978	5,520	-0.61(-7.99%)
Feb 20, 2009	7.553	7.623	7.366	7.584	4,255	-0.25(-3.17%)
Feb 19, 2009	7.833	7.946	7.769	7.832	3,952	+0.09(+1.10%)
Feb 18, 2009	8.035	8.035	7.693	7.747	12,525	-0.26(-3.30%)
Feb 17, 2009	8.275	8.275	8.011	8.011	2,032	-0.69(-7.95%)
Feb 13, 2009	8.617	8.734	8.594	8.703	3,100	+0.38(+4.58%)
Feb 12, 2009	8.299	8.540	8.291	8.322	2,945	-0.20(-2.39%)
Feb 11, 2009	8.726	8.726	8.394	8.526	14,143	-0.08(-0.97%)
Feb 10, 2009	9.138	9.138	8.610	8.610	4,375	-0.48(-5.30%)
Feb 09, 2009	9.014	9.355	9.014	9.091	2,810	+0.34(+3.91%)
Feb 06, 2009	8.772	8.805	8.749	8.749	971	+0.01(+0.12%)
Feb 05, 2009	8.415	8.739	8.338	8.739	8,881	+0.21(+2.50%)
Feb 04, 2009	8.485	8.648	8.485	8.525	1,368	+0.13(+1.49%)
Feb 03, 2009	8.314	8.401	8.251	8.400	1,770	+0.13(+1.60%)

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.