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 (%)
Feb 28, 2011	18.93	18.95	18.62	18.87	95,934	+0.09(+0.46%)
Feb 25, 2011	18.51	18.82	18.41	18.79	148,347	+0.47(+2.56%)
Feb 24, 2011	18.66	18.66	18.20	18.32	202,415	-0.21(-1.14%)
Feb 23, 2011	18.36	18.63	18.32	18.53	147,167	+0.30(+1.67%)
Feb 22, 2011	18.50	18.74	18.12	18.22	90,230	-0.32(-1.73%)
Feb 18, 2011	18.81	18.81	18.45	18.54	120,868	-0.20(-1.08%)
Feb 17, 2011	18.57	18.81	18.50	18.75	85,508	+0.25(+1.35%)
Feb 16, 2011	18.35	18.60	18.23	18.50	228,709	+0.30(+1.68%)
Feb 15, 2011	18.39	18.39	18.13	18.19	184,914	-0.18(-0.98%)
Feb 14, 2011	17.86	18.39	17.86	18.37	112,201	+0.45(+2.53%)
Feb 11, 2011	17.79	17.95	17.79	17.92	112,197	+0.02(+0.13%)
Feb 10, 2011	17.67	17.93	17.63	17.89	224,699	+0.16(+0.93%)
Feb 09, 2011	17.96	18.00	17.63	17.73	162,735	-0.26(-1.43%)
Feb 08, 2011	18.03	18.03	17.72	17.99	154,684	+0.00(+0.00%)
Feb 07, 2011	17.96	18.16	17.94	17.99	110,318	+0.17(+0.97%)
Feb 04, 2011	17.97	17.97	17.67	17.82	166,510	-0.06(-0.35%)
Feb 03, 2011	17.80	17.92	17.60	17.88	242,330	-0.01(-0.04%)
Feb 02, 2011	17.84	18.06	17.78	17.89	211,654	+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.