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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009 10.56 10.75 10.56 10.75 13,824 +0.29(+2.79%)
May 28, 2009 10.11 10.52 10.09 10.46 7,874 +0.40(+3.97%)
May 27, 2009 10.18 10.31 10.06 10.06 18,550 -0.06(-0.58%)
May 26, 2009 9.628 10.12 9.597 10.12 4,998 +0.23(+2.34%)
May 22, 2009 9.859 9.944 9.859 9.890 2,669 +0.14(+1.42%)
May 21, 2009 9.874 9.874 9.689 9.751 10,416 -0.46(-4.46%)
May 20, 2009 10.21 10.55 10.21 10.21 9,246 +0.00(+0.00%)
May 19, 2009 10.10 10.21 10.10 10.21 1,889 +0.23(+2.32%)
May 18, 2009 9.543 9.975 9.543 9.975 7,104 +0.64(+6.86%)
May 15, 2009 9.620 9.620 9.334 9.334 1,775 -0.36(-3.74%)
May 14, 2009 9.442 9.790 9.442 9.697 5,012 +0.06(+0.66%)
May 13, 2009 9.944 9.944 9.566 9.633 22,393 -0.48(-4.78%)
May 12, 2009 10.04 10.17 9.959 10.12 4,426 +0.04(+0.41%)
May 11, 2009 10.99 10.99 9.496 10.07 6,963 -0.48(-4.53%)
May 08, 2009 10.41 11.46 10.20 10.55 7,164 +0.69(+7.04%)
May 07, 2009 10.80 10.80 9.461 9.859 35,731 -0.44(-4.23%)
May 06, 2009 10.14 10.33 10.02 10.29 6,412 +0.53(+5.40%)
May 05, 2009 9.759 9.766 9.645 9.766 4,788 -0.15(-1.52%)
May 04, 2009 9.697 9.918 9.697 9.918 3,562 +0.63(+6.78%)
May 01, 2009 9.080 9.327 9.017 9.288 4,618 +0.36(+4.06%)
Apr 30, 2009 9.211 9.265 8.810 8.926 66,020 -0.24(-2.61%)
Apr 29, 2009 9.056 9.273 9.056 9.165 26,001 +0.28(+3.13%)
Apr 28, 2009 8.872 8.972 8.802 8.887 4,457 -0.03(-0.35%)
Apr 27, 2009 8.902 8.922 8.852 8.918 2,519 -0.29(-3.10%)
Apr 24, 2009 9.088 9.208 8.872 9.203 7,532 +0.47(+5.36%)
Apr 23, 2009 8.933 8.933 8.659 8.735 8,121 -0.21(-2.39%)
Apr 22, 2009 8.640 8.980 8.640 8.949 10,740 +0.28(+3.28%)
Apr 21, 2009 8.432 8.751 8.432 8.665 7,094 +0.29(+3.52%)
Apr 20, 2009 8.440 8.486 8.347 8.370 9,878 -0.69(-7.58%)
Apr 17, 2009 9.119 9.119 8.910 9.057 6,391 +0.23(+2.57%)
Apr 16, 2009 8.625 8.841 8.528 8.830 9,531 +0.34(+4.01%)
Apr 15, 2009 8.509 8.548 8.413 8.489 43,418 -0.09(-1.02%)
Apr 14, 2009 8.386 8.640 8.370 8.576 4,999 +0.08(+0.88%)
Apr 13, 2009 8.995 8.995 8.224 8.501 12,064 +0.05(+0.61%)
Apr 09, 2009 8.424 8.450 8.301 8.450 20,554 +0.42(+5.22%)
Apr 08, 2009 7.907 8.131 7.907 8.031 6,970 +0.15(+1.89%)
Apr 07, 2009 7.900 7.946 7.882 7.882 2,540 -0.17(-2.06%)
Apr 06, 2009 8.139 8.139 7.993 8.047 4,603 -0.28(-3.41%)
Apr 03, 2009 8.177 8.401 8.069 8.332 9,731 +0.26(+3.22%)
Apr 02, 2009 7.907 8.123 7.907 8.072 7,734 +0.48(+6.33%)
Apr 01, 2009 7.591 7.616 7.259 7.591 7,566 +0.18(+2.39%)
Mar 31, 2009 7.799 7.799 7.390 7.414 3,020 -0.03(-0.41%)
Mar 30, 2009 7.714 7.714 7.313 7.444 10,778 -0.73(-8.96%)
Mar 26, 2009 8.370 8.378 8.092 8.177 36,407 +0.08(+0.95%)
Mar 25, 2009 7.986 8.208 7.838 8.100 10,660 +0.01(+0.10%)
Mar 24, 2009 8.031 8.146 7.938 8.092 12,118 -0.06(-0.76%)
Mar 23, 2009 8.170 8.170 8.054 8.154 4,036 +0.49(+6.45%)
Mar 20, 2009 7.938 7.938 7.645 7.660 6,986 -0.35(-4.36%)
Mar 19, 2009 8.397 8.397 7.880 8.009 23,628 +0.37(+4.87%)
Mar 18, 2009 7.522 7.637 7.221 7.637 8,914 +0.14(+1.85%)
Mar 17, 2009 7.198 7.498 7.198 7.498 7,174 +0.27(+3.74%)
Mar 16, 2009 7.036 7.429 7.036 7.228 12,824 +0.16(+2.27%)
Mar 13, 2009 7.174 7.228 6.982 7.068 0 -0.11(-1.48%)
Mar 12, 2009 6.843 7.173 6.812 7.173 16,431 +0.22(+3.21%)
Mar 11, 2009 7.475 7.475 6.835 6.951 3,634 +0.05(+0.78%)
Mar 10, 2009 6.681 6.974 6.681 6.897 44,978 +0.37(+5.67%)
Mar 09, 2009 6.742 6.742 6.526 6.526 2,873 +0.12(+1.80%)
Mar 06, 2009 6.766 6.766 6.303 6.411 0 -0.12(-1.77%)
Mar 05, 2009 6.688 6.812 6.503 6.526 3,245 -0.39(-5.66%)
Mar 04, 2009 6.982 6.989 6.871 6.918 6,614 +0.48(+7.53%)
Mar 02, 2009 6.920 6.920 6.434 6.434 11,097 -0.81(-11.18%)
Feb 27, 2009 7.167 7.406 7.066 7.244 0 -0.10(-1.37%)
Feb 26, 2009 7.506 7.606 7.329 7.344 17,441 +0.08(+1.06%)
Feb 25, 2009 7.205 7.389 7.159 7.267 6,434 +0.02(+0.21%)
Feb 24, 2009 6.966 7.260 6.920 7.252 1,248 +0.32(+4.68%)
Feb 23, 2009 7.568 7.568 6.928 6.928 5,561 -0.60(-7.99%)
Feb 20, 2009 7.498 7.568 7.313 7.529 4,286 -0.25(-3.17%)
Feb 19, 2009 7.776 7.889 7.713 7.776 3,980 +0.08(+1.10%)
Feb 18, 2009 7.977 7.977 7.637 7.691 12,616 -0.26(-3.30%)
Feb 17, 2009 8.216 8.216 7.954 7.954 2,046 -0.69(-7.95%)
Feb 13, 2009 8.555 8.671 8.532 8.640 3,122 +0.38(+4.58%)
Feb 12, 2009 8.239 8.478 8.232 8.262 2,967 -0.20(-2.39%)
Feb 11, 2009 8.663 8.663 8.333 8.464 14,246 -0.08(-0.97%)
Feb 10, 2009 9.072 9.072 8.548 8.548 4,407 -0.48(-5.30%)
Feb 09, 2009 8.949 9.288 8.949 9.026 2,831 +0.34(+3.91%)
Feb 06, 2009 8.709 8.742 8.686 8.686 978 +0.01(+0.12%)
Feb 05, 2009 8.355 8.676 8.278 8.676 8,945 +0.21(+2.50%)
Feb 04, 2009 8.424 8.586 8.424 8.464 1,377 +0.12(+1.49%)
Feb 03, 2009 8.254 8.341 8.191 8.339 1,783 +0.13(+1.60%)
Feb 02, 2009 8.154 8.208 8.154 8.208 6,713 -0.15(-1.85%)
Jan 30, 2009 8.725 8.725 8.362 8.362 0 -0.19(-2.26%)
Jan 29, 2009 8.702 8.740 8.548 8.556 1,572 -0.32(-3.56%)
Jan 28, 2009 8.740 8.926 8.656 8.872 2,313 +0.25(+2.86%)
Jan 27, 2009 8.756 8.756 8.425 8.625 10,515 -0.09(-1.06%)
Jan 26, 2009 8.679 8.910 8.632 8.717 8,592 +0.20(+2.36%)
Jan 23, 2009 8.170 8.602 7.830 8.517 27,890 +0.35(+4.34%)
Jan 22, 2009 8.347 8.378 8.000 8.163 22,675 -0.30(-3.54%)
Jan 21, 2009 8.015 8.463 8.015 8.463 7,482 +0.63(+8.08%)
Jan 20, 2009 8.316 8.316 7.830 7.830 2,163 -0.64(-7.56%)
Jan 16, 2009 8.794 8.794 8.278 8.470 20,267 +0.14(+1.67%)
Jan 15, 2009 8.347 8.378 7.884 8.332 30,770 +0.06(+0.76%)
Jan 14, 2009 8.694 8.694 8.269 8.269 25,566 -0.62(-6.96%)
Jan 13, 2009 8.864 8.887 8.708 8.887 4,756 +0.32(+3.74%)
Jan 12, 2009 8.972 8.972 8.567 8.567 16,527 -0.56(-6.13%)
Jan 09, 2009 9.635 9.658 9.064 9.126 38,941 -0.43(-4.52%)
Jan 08, 2009 9.334 9.558 9.334 9.558 11,343 +0.13(+1.39%)
Jan 07, 2009 9.277 9.604 9.277 9.427 114,787 -0.58(-5.78%)
Jan 06, 2009 9.836 10.14 9.828 10.01 9,060 +0.42(+4.34%)
Jan 05, 2009 9.311 9.804 9.311 9.589 11,753 +0.41(+4.45%)
Jan 02, 2009 9.018 9.180 9.010 9.180 0 +0.37(+4.22%)
Jan 01, 2009 8.463 8.810 8.463 8.808 0 +0.00(+0.00%)
Dec 31, 2008 8.463 8.810 8.463 8.808 15,342 +0.31(+3.61%)
Dec 30, 2008 8.293 8.501 8.216 8.501 4,822 +0.22(+2.68%)
Dec 29, 2008 8.432 8.432 8.167 8.279 9,432 +0.14(+1.72%)
Dec 26, 2008 8.054 8.139 7.915 8.139 6,089 +0.17(+2.13%)
Dec 24, 2008 7.892 7.969 7.892 7.969 777 -0.01(-0.10%)
Dec 23, 2008 7.992 7.992 7.977 7.977 8,258 +0.04(+0.45%)
Dec 22, 2008 8.195 8.195 7.941 7.941 6,183 -0.43(-5.15%)
Dec 19, 2008 8.403 8.496 8.296 8.373 9,046 +0.10(+1.21%)
Dec 18, 2008 8.488 8.542 8.272 8.272 10,152 -0.62(-6.98%)
Dec 17, 2008 8.750 9.051 8.750 8.893 20,662 +0.22(+2.54%)
Dec 16, 2008 8.673 8.673 8.511 8.673 21,615 +0.24(+2.83%)
Dec 15, 2008 8.812 8.812 8.257 8.434 15,807 -0.07(-0.82%)
Dec 12, 2008 8.234 8.550 8.226 8.504 11,313 +0.03(+0.36%)
Dec 11, 2008 8.704 9.080 8.473 8.473 17,837 -0.19(-2.22%)
Dec 10, 2008 8.457 8.812 8.442 8.665 125,670 +0.49(+6.03%)
Dec 09, 2008 7.972 8.380 7.972 8.172 14,273 +0.21(+2.58%)
Dec 08, 2008 6.632 8.157 6.632 7.967 3,813 +0.69(+9.45%)
Dec 05, 2008 7.233 7.287 6.917 7.279 22,363 -0.36(-4.73%)
Dec 04, 2008 7.995 8.095 7.641 7.641 3,334 -0.47(-5.79%)
Dec 03, 2008 7.856 8.111 7.741 8.111 15,441 +0.10(+1.25%)
Dec 02, 2008 8.064 8.111 7.859 8.011 7,375 +0.08(+1.07%)
Dec 01, 2008 8.434 8.527 7.926 7.926 2,752 -0.83(-9.50%)
Nov 28, 2008 8.822 8.822 8.758 8.758 7,597 -0.30(-3.28%)
Nov 26, 2008 8.257 9.066 8.234 9.055 29,227 +0.74(+8.85%)
Nov 25, 2008 8.214 8.380 8.098 8.319 20,572 +0.08(+0.93%)
Nov 24, 2008 7.525 8.242 7.525 8.242 1,350 +0.88(+11.92%)
Nov 21, 2008 6.955 7.364 6.824 7.364 9,181 +0.27(+3.77%)
Nov 20, 2008 7.787 7.787 7.040 7.096 15,619 -1.00(-12.31%)
Nov 19, 2008 8.357 8.465 8.092 8.092 12,263 -0.51(-5.94%)
Nov 18, 2008 8.696 8.812 8.396 8.604 27,663 -0.00(-0.00%)
Nov 17, 2008 8.642 8.866 8.604 8.604 4,363 -0.42(-4.69%)
Nov 14, 2008 9.174 9.289 8.711 9.027 6,174 -0.15(-1.68%)
Nov 13, 2008 8.311 9.181 8.088 9.181 30,481 +0.70(+8.27%)
Nov 12, 2008 8.958 8.958 8.450 8.480 74,159 -0.62(-6.77%)
Nov 11, 2008 9.125 9.266 9.012 9.096 3,554 -0.39(-4.15%)
Nov 10, 2008 9.975 9.975 9.489 9.489 1,428 +0.10(+1.07%)
Nov 07, 2008 9.513 9.597 9.243 9.389 10,039 +0.11(+1.16%)
Nov 06, 2008 9.374 9.389 9.113 9.281 2,982 -0.84(-8.30%)
Nov 05, 2008 11.08 11.08 9.990 10.12 29,093 -0.68(-6.28%)
Nov 04, 2008 9.805 10.88 9.805 10.80 18,052 +0.99(+10.05%)
Nov 03, 2008 10.95 10.95 9.767 9.813 23,589 -0.35(-3.48%)
Oct 31, 2008 9.728 11.24 9.728 10.17 34,835 +0.20(+2.01%)
Oct 30, 2008 9.851 10.15 9.443 9.967 35,983 +0.54(+5.72%)
Oct 29, 2008 9.515 10.71 9.174 9.428 38,289 +0.63(+7.18%)
Oct 28, 2008 8.573 8.804 7.918 8.796 21,003 +0.61(+7.43%)
Oct 27, 2008 8.280 8.601 8.088 8.188 6,162 -0.55(-6.34%)
Oct 24, 2008 8.057 8.781 8.057 8.742 4,420 -0.59(-6.35%)
Oct 23, 2008 8.950 9.335 8.457 9.335 18,303 +0.55(+6.22%)
Oct 22, 2008 9.443 9.482 8.596 8.789 43,103 -1.32(-13.10%)
Oct 21, 2008 10.05 10.47 9.836 10.11 29,519 -0.33(-3.17%)
Oct 20, 2008 9.751 10.44 9.751 10.44 22,070 +1.05(+11.15%)
Oct 17, 2008 9.674 10.19 8.896 9.397 28,947 +0.45(+5.08%)
Oct 16, 2008 8.858 9.235 8.286 8.943 47,373 +0.26(+3.02%)
Oct 15, 2008 9.805 9.836 8.681 8.681 49,821 -1.89(-17.92%)
Oct 14, 2008 10.51 10.90 10.30 10.58 3,323 +0.96(+10.02%)
Oct 13, 2008 8.311 9.613 8.311 9.613 3,050 +2.16(+28.97%)
Oct 10, 2008 8.996 8.996 7.387 7.454 8,492 -2.21(-22.89%)
Oct 09, 2008 10.44 10.69 9.667 9.667 1,206 -0.72(-6.90%)
Oct 08, 2008 9.620 10.40 9.397 10.38 9,163 +0.22(+2.20%)
Oct 07, 2008 10.74 11.38 10.16 10.16 5,326 -0.91(-8.21%)
Oct 06, 2008 11.56 11.56 10.09 11.07 16,720 -0.94(-7.83%)
Oct 03, 2008 12.69 12.97 11.91 12.01 30,313 -1.88(-13.51%)
Oct 02, 2008 13.89 13.88 13.88 13.88 0 +0.00(+0.00%)
Oct 01, 2008 14.90 14.90 13.49 13.88 10,905 +0.06(+0.42%)
Sep 30, 2008 13.55 13.86 13.55 13.83 1,947 +0.90(+6.97%)
Sep 29, 2008 15.97 15.97 12.62 12.92 3,511 -1.95(-13.13%)
Sep 26, 2008 15.31 15.37 14.88 14.88 0 -0.86(-5.45%)
Sep 25, 2008 17.01 17.01 15.42 15.74 3,201 +0.00(+0.01%)
Sep 24, 2008 15.62 15.84 15.62 15.73 908 +0.03(+0.19%)
Sep 23, 2008 16.10 16.10 15.71 15.71 2,857 -0.49(-3.04%)
Sep 22, 2008 16.33 16.43 16.20 16.20 11,554 +0.55(+3.55%)
Sep 19, 2008 15.40 15.64 15.40 15.64 0 +0.87(+5.89%)
Sep 18, 2008 15.40 15.40 14.22 14.77 12,496 +0.08(+0.55%)
Sep 17, 2008 14.41 14.69 14.41 14.69 714 +0.38(+2.66%)
Sep 16, 2008 14.14 14.38 13.72 14.31 13,612 -0.26(-1.80%)
Sep 15, 2008 15.15 15.45 14.57 14.57 9,490 -1.53(-9.52%)
Sep 12, 2008 15.97 16.17 15.97 16.11 4,057 +0.72(+4.65%)
Sep 11, 2008 14.95 15.39 14.95 15.39 1,103 +0.32(+2.15%)
Sep 10, 2008 14.95 15.07 14.79 15.07 2,674 +0.47(+3.22%)
Sep 09, 2008 15.08 15.30 14.60 14.60 5,576 -1.46(-9.07%)
Sep 08, 2008 17.32 17.32 16.04 16.05 2,186 +0.13(+0.83%)
Sep 05, 2008 15.91 15.92 15.91 15.92 0 -0.33(-2.05%)
Sep 04, 2008 16.32 16.32 16.23 16.25 11,944 -0.39(-2.35%)
Sep 03, 2008 17.02 17.02 16.51 16.64 2,587 -0.29(-1.74%)
Sep 02, 2008 17.92 17.92 16.94 16.94 1,622 -1.19(-6.54%)
Aug 29, 2008 18.23 18.23 18.10 18.12 1,298 -0.15(-0.80%)
Aug 28, 2008 18.74 18.74 18.01 18.27 2,024 -0.24(-1.29%)
Aug 27, 2008 18.60 18.75 18.42 18.51 12,833 +0.37(+2.03%)
Aug 26, 2008 17.94 18.14 17.94 18.14 1,554 +0.37(+2.07%)
Aug 25, 2008 18.08 18.11 17.69 17.77 2,661 -0.17(-0.97%)
Aug 22, 2008 18.81 18.81 17.80 17.95 8,902 -0.57(-3.05%)
Aug 21, 2008 18.45 18.51 18.45 18.51 1,574 +0.77(+4.31%)
Aug 20, 2008 17.74 17.80 17.49 17.75 20,666 +0.61(+3.55%)
Aug 19, 2008 17.14 17.14 17.14 17.14 129 +0.30(+1.78%)
Aug 18, 2008 17.21 17.38 16.84 16.84 1,354 -0.39(-2.24%)
Aug 15, 2008 17.25 17.25 17.18 17.22 0 -0.29(-1.67%)
Aug 14, 2008 17.44 17.52 17.27 17.52 5,141 -0.23(-1.30%)
Aug 13, 2008 17.11 17.79 17.11 17.75 8,760 +0.76(+4.49%)
Aug 12, 2008 17.21 17.21 16.98 16.98 730 +0.04(+0.23%)
Aug 11, 2008 16.01 17.21 16.01 16.95 23,979 -0.13(-0.77%)
Aug 08, 2008 16.97 17.16 16.87 17.08 11,975 -0.34(-1.95%)
Aug 07, 2008 17.72 17.89 17.42 17.42 10,377 -0.30(-1.70%)
Aug 06, 2008 17.18 17.72 17.18 17.72 8,917 +0.60(+3.51%)
Aug 05, 2008 16.54 17.21 16.54 17.11 5,228 -0.08(-0.45%)
Aug 04, 2008 17.87 18.13 17.08 17.19 41,360 -1.19(-6.45%)
Aug 01, 2008 18.19 18.76 18.19 18.38 11,270 +0.03(+0.17%)
Jul 31, 2008 18.81 18.81 18.32 18.35 24,976 -0.65(-3.45%)
Jul 30, 2008 17.75 19.09 17.75 19.00 54,187 +1.09(+6.11%)
Jul 29, 2008 17.91 18.09 17.75 17.91 3,437 -0.38(-2.09%)
Jul 28, 2008 18.52 18.66 18.29 18.29 5,966 +0.09(+0.49%)
Jul 25, 2008 17.75 18.58 17.69 18.20 9,676 +0.20(+1.11%)
Jul 24, 2008 18.15 18.52 17.52 18.00 12,416 -0.28(-1.52%)
Jul 23, 2008 20.15 20.15 18.22 18.28 12,527 -0.99(-5.12%)
Jul 22, 2008 20.01 20.01 19.18 19.26 7,859 -0.75(-3.77%)
Jul 21, 2008 19.56 20.02 19.25 20.02 2,895 +0.70(+3.62%)
Jul 18, 2008 18.56 19.70 18.56 19.32 20,403 +0.12(+0.65%)
Jul 17, 2008 19.76 19.76 19.02 19.19 4,840 -0.66(-3.34%)
Jul 16, 2008 20.39 20.39 19.53 19.86 8,347 -0.39(-1.94%)
Jul 15, 2008 21.74 21.74 20.25 20.25 3,130 -0.82(-3.91%)
Jul 14, 2008 20.99 21.27 20.84 21.07 17,620 +0.26(+1.26%)
Jul 11, 2008 20.99 20.99 20.50 20.81 1,168 +0.12(+0.56%)
Jul 10, 2008 20.07 20.70 19.83 20.70 10,392 +0.55(+2.75%)
Jul 09, 2008 20.67 20.67 20.14 20.14 4,331 -0.19(-0.95%)
Jul 08, 2008 20.25 20.33 19.55 20.33 30,051 -0.56(-2.69%)
Jul 07, 2008 21.41 21.48 20.64 20.90 27,331 -0.18(-0.88%)
Jul 04, 2008 21.47 21.73 21.08 21.08 7,444 +0.00(+0.00%)
Jul 03, 2008 21.47 21.73 21.08 21.08 7,444 -0.84(-3.83%)
Jul 02, 2008 23.07 23.07 21.91 21.92 1,038 -0.97(-4.24%)
Jul 01, 2008 22.61 22.96 22.61 22.89 25,147 +0.02(+0.07%)
Jun 30, 2008 22.66 23.05 22.66 22.88 18,047 +0.35(+1.57%)
Jun 27, 2008 22.51 22.62 22.37 22.52 12,281 +0.55(+2.52%)
Jun 26, 2008 22.23 22.58 21.97 21.97 4,803 -0.52(-2.30%)
Jun 25, 2008 22.74 22.74 22.11 22.48 16,062 -0.28(-1.22%)
Jun 24, 2008 23.26 23.26 22.74 22.76 24,649 -0.52(-2.25%)
Jun 23, 2008 22.56 23.28 22.56 23.28 15,036 +0.79(+3.53%)
Jun 20, 2008 22.61 22.61 22.40 22.49 7,428 -0.08(-0.38%)
Jun 19, 2008 23.19 23.19 22.58 22.58 2,726 -0.46(-2.01%)
Jun 18, 2008 22.95 23.08 22.72 23.04 15,343 +0.07(+0.30%)
Jun 17, 2008 22.53 22.98 22.53 22.97 12,885 +0.56(+2.48%)
Jun 16, 2008 22.40 22.50 22.34 22.41 8,316 +0.34(+1.53%)
Jun 13, 2008 22.06 22.14 21.95 22.08 8,462 +0.03(+0.14%)
Jun 12, 2008 21.94 22.08 21.88 22.04 969 -0.22(-0.97%)
Jun 11, 2008 22.05 22.31 22.01 22.26 7,849 +0.28(+1.26%)
Jun 10, 2008 21.98 22.37 21.80 21.98 1,298 -0.53(-2.36%)
Jun 09, 2008 22.36 22.61 22.22 22.51 9,472 +0.44(+1.99%)
Jun 06, 2008 22.84 22.84 22.08 22.08 8,673 -0.05(-0.21%)
Jun 05, 2008 21.47 22.12 21.47 22.12 6,471 +0.79(+3.68%)
Jun 04, 2008 21.62 21.71 21.34 21.34 4,290 -0.35(-1.60%)
Jun 03, 2008 21.89 22.11 21.68 21.68 6,962 -0.28(-1.26%)
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.