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 (%)
May 24, 2011	17.67	17.99	17.67	17.75	31,576	+0.22(+1.28%)
May 23, 2011	17.60	17.60	17.42	17.53	128,921	-0.32(-1.77%)
May 20, 2011	17.81	17.99	17.62	17.84	83,931	+0.00(+0.00%)
May 19, 2011	17.95	17.95	17.71	17.84	92,431	+0.01(+0.04%)
May 18, 2011	17.47	17.94	17.47	17.84	92,937	+0.45(+2.57%)
May 17, 2011	17.33	17.48	17.14	17.39	376,156	-0.03(-0.18%)
May 16, 2011	17.54	17.85	17.37	17.42	183,939	-0.15(-0.87%)
May 13, 2011	17.67	17.82	17.43	17.57	153,130	-0.12(-0.70%)
May 12, 2011	17.63	17.82	17.40	17.70	225,665	-0.06(-0.33%)
May 11, 2011	18.31	18.31	17.68	17.76	170,185	-0.60(-3.29%)
May 10, 2011	18.28	18.41	18.21	18.36	175,735	+0.10(+0.55%)
May 09, 2011	17.91	18.32	17.91	18.26	54,276	+0.46(+2.60%)
May 06, 2011	17.83	18.22	17.63	17.80	117,333	+0.08(+0.48%)
May 05, 2011	17.87	18.06	17.54	17.71	246,955	-0.32(-1.79%)
May 04, 2011	18.41	18.41	17.93	18.04	119,957	-0.44(-2.38%)
May 03, 2011	18.91	18.92	18.33	18.48	67,482	-0.55(-2.88%)

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.