Indicators

Energy Alphadex ETF FT (NY: FXN )

16.21 +0.34 (+2.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.84	18.16	17.84	17.92	31,275	+0.23(+1.28%)
May 23, 2011	17.77	17.77	17.59	17.70	127,689	-0.32(-1.77%)
May 20, 2011	17.99	18.16	17.79	18.02	83,129	+0.00(+0.00%)
May 19, 2011	18.13	18.13	17.88	18.02	91,548	+0.01(+0.04%)
May 18, 2011	17.64	18.12	17.64	18.01	92,049	+0.45(+2.57%)
May 17, 2011	17.50	17.65	17.30	17.56	372,562	-0.03(-0.18%)
May 16, 2011	17.71	18.02	17.53	17.59	182,182	-0.15(-0.87%)
May 13, 2011	17.84	17.99	17.60	17.74	151,667	-0.13(-0.70%)
May 12, 2011	17.80	17.99	17.57	17.87	223,509	-0.06(-0.33%)
May 11, 2011	18.48	18.48	17.85	17.93	168,559	-0.61(-3.29%)
May 10, 2011	18.45	18.59	18.38	18.54	174,056	+0.10(+0.55%)
May 09, 2011	18.08	18.50	18.08	18.44	53,757	+0.47(+2.60%)
May 06, 2011	18.00	18.40	17.80	17.97	116,212	+0.09(+0.48%)
May 05, 2011	18.04	18.23	17.71	17.88	244,596	-0.33(-1.80%)
May 04, 2011	18.58	18.59	18.10	18.21	118,810	-0.44(-2.38%)
May 03, 2011	19.09	19.10	18.51	18.65	66,838	-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.