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

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 10.24 10.66 10.23 10.66 120,015 +0.47(+4.62%)
Jan 28, 2016 10.33 10.40 9.995 10.19 271,112 +0.28(+2.83%)
Jan 27, 2016 9.773 10.21 9.715 9.905 150,896 +0.04(+0.42%)
Jan 26, 2016 9.534 9.868 9.402 9.864 174,899 +0.53(+5.65%)
Jan 25, 2016 9.674 9.954 9.336 9.336 246,491 -0.60(-6.06%)
Jan 22, 2016 9.880 10.11 9.707 9.938 509,255 +0.45(+4.78%)
Jan 21, 2016 8.948 9.600 8.923 9.484 364,425 +0.52(+5.80%)
Jan 20, 2016 8.907 9.084 8.478 8.965 673,281 -0.12(-1.36%)
Jan 19, 2016 9.558 9.591 8.907 9.088 247,624 -0.39(-4.09%)
Jan 15, 2016 9.476 9.476 9.476 9.476 373,343 -0.39(-3.93%)
Jan 14, 2016 9.616 9.921 9.369 9.864 260,283 +0.35(+3.64%)
Jan 13, 2016 10.16 10.26 9.451 9.517 271,659 -0.50(-5.02%)
Jan 12, 2016 10.34 10.38 9.740 10.02 203,090 -0.12(-1.22%)
Jan 11, 2016 10.47 10.47 9.971 10.14 309,950 -0.31(-3.00%)
Jan 08, 2016 10.57 10.61 10.32 10.46 224,996 -0.01(-0.08%)
Jan 07, 2016 10.54 10.81 10.43 10.47 318,350 -0.31(-2.83%)
Jan 06, 2016 11.13 11.15 10.70 10.77 275,662 -0.68(-5.91%)
Jan 05, 2016 11.52 11.52 11.31 11.45 1,006,061 -0.09(-0.79%)
Jan 04, 2016 11.42 11.61 11.22 11.54 215,491 +0.12(+1.01%)
Dec 31, 2015 11.22 11.42 11.42 11.42 246,268 +0.16(+1.39%)
Dec 30, 2015 11.32 11.55 11.23 11.27 669,080 -0.24(-2.08%)
Dec 29, 2015 11.64 11.68 11.40 11.50 326,385 +0.07(+0.65%)
Dec 28, 2015 11.60 11.60 11.35 11.43 507,004 -0.38(-3.21%)
Dec 24, 2015 11.94 11.81 11.81 11.81 105,006 -0.11(-0.90%)
Dec 23, 2015 11.44 11.92 11.44 11.92 248,275 +0.71(+6.32%)
Dec 22, 2015 11.05 11.31 11.02 11.21 367,075 +0.16(+1.49%)
Dec 21, 2015 11.08 11.15 10.92 11.04 187,704 +0.00(+0.00%)
Dec 18, 2015 11.27 11.34 11.04 11.04 166,694 -0.24(-2.11%)
Dec 17, 2015 11.62 11.65 11.23 11.28 214,441 -0.33(-2.83%)
Dec 16, 2015 11.69 11.89 11.52 11.61 181,312 -0.11(-0.91%)
Dec 15, 2015 11.49 11.77 11.47 11.72 257,156 +0.38(+3.33%)
Dec 14, 2015 11.34 11.47 11.13 11.34 306,636 -0.08(-0.68%)
Dec 11, 2015 11.73 11.74 11.40 11.42 1,156,204 -0.51(-4.30%)
Dec 10, 2015 11.70 12.01 11.63 11.93 236,666 +0.16(+1.39%)
Dec 09, 2015 11.80 12.17 11.63 11.77 229,819 +0.04(+0.35%)
Dec 08, 2015 11.50 11.87 11.41 11.73 669,259 -0.06(-0.49%)
Dec 07, 2015 12.23 12.23 11.71 11.78 684,373 -0.70(-5.59%)
Dec 04, 2015 12.64 12.72 12.31 12.48 363,850 -0.33(-2.56%)
Dec 03, 2015 13.02 13.10 12.73 12.81 676,805 -0.15(-1.14%)
Dec 02, 2015 13.30 13.38 12.90 12.96 172,099 -0.48(-3.60%)
Dec 01, 2015 13.34 13.44 13.30 13.44 526,571 +0.11(+0.86%)
Nov 30, 2015 13.37 13.51 13.28 13.33 450,399 +0.03(+0.25%)
Nov 27, 2015 13.46 13.48 13.22 13.29 72,595 -0.29(-2.11%)
Nov 25, 2015 13.48 13.58 13.58 13.58 349,524 -0.04(-0.30%)
Nov 24, 2015 13.30 13.69 13.30 13.62 286,201 +0.43(+3.30%)
Nov 23, 2015 13.05 13.28 12.94 13.19 275,210 +0.12(+0.94%)
Nov 20, 2015 13.28 13.36 13.04 13.06 191,418 -0.23(-1.73%)
Nov 19, 2015 13.50 13.57 13.16 13.29 182,570 -0.31(-2.29%)
Nov 18, 2015 13.44 13.64 13.23 13.60 330,962 +0.30(+2.28%)
Nov 17, 2015 13.45 13.56 13.24 13.30 156,696 -0.23(-1.70%)
Nov 16, 2015 13.09 13.54 13.00 13.53 185,519 +0.45(+3.45%)
Nov 13, 2015 12.98 13.20 12.77 13.08 148,996 +0.06(+0.44%)
Nov 12, 2015 13.14 13.38 13.00 13.02 230,695 -0.34(-2.58%)
Nov 11, 2015 13.91 13.91 13.33 13.37 278,364 -0.53(-3.84%)
Nov 10, 2015 13.89 14.05 13.75 13.90 243,251 -0.03(-0.24%)
Nov 09, 2015 13.98 14.20 13.79 13.93 263,762 -0.07(-0.53%)
Nov 06, 2015 13.92 14.13 13.79 14.01 153,164 +0.01(+0.06%)
Nov 05, 2015 13.98 14.30 13.85 14.00 394,054 -0.05(-0.35%)
Nov 04, 2015 14.12 14.24 13.87 14.05 457,957 -0.01(-0.06%)
Nov 03, 2015 13.75 14.22 13.75 14.06 588,357 +0.38(+2.76%)
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.