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

Energy Alphadex ETF FT (NY: FXN )

16.66 -0.07 (-0.42%)
Streaming Delayed Price Updated: 2:41 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 (%)
Jul 31, 2009 10.48 10.58 10.33 10.54 8,458 +0.09(+0.89%)
Jul 30, 2009 10.46 10.51 10.44 10.44 10,848 +0.30(+2.92%)
Jul 29, 2009 10.24 10.24 10.04 10.15 8,455 -0.32(-3.06%)
Jul 28, 2009 10.43 10.63 10.25 10.47 23,685 -0.22(-2.10%)
Jul 27, 2009 10.78 10.78 10.61 10.69 40,365 -0.02(-0.14%)
Jul 24, 2009 10.44 10.71 10.44 10.71 11,552 +0.15(+1.39%)
Jul 23, 2009 10.20 10.57 10.20 10.56 27,693 +0.46(+4.59%)
Jul 22, 2009 10.12 10.21 10.05 10.10 29,520 -0.13(-1.28%)
Jul 21, 2009 10.27 10.36 10.01 10.23 11,194 -0.01(-0.08%)
Jul 20, 2009 10.18 10.24 9.966 10.24 34,075 +0.27(+2.69%)
Jul 17, 2009 9.887 10.04 9.887 9.968 1,911 +0.08(+0.85%)
Jul 16, 2009 9.703 9.889 9.703 9.884 3,230 +0.19(+1.94%)
Jul 15, 2009 9.603 9.719 9.580 9.695 9,366 +0.37(+3.98%)
Jul 14, 2009 9.255 9.325 9.255 9.325 1,567 +0.32(+3.61%)
Jul 13, 2009 8.730 9.000 8.691 9.000 8,425 +0.05(+0.52%)
Jul 10, 2009 8.799 8.962 8.784 8.954 10,325 -0.05(-0.51%)
Jul 09, 2009 9.054 9.116 9.000 9.000 4,345 +0.25(+2.82%)
Jul 08, 2009 8.853 8.853 8.467 8.753 22,742 -0.01(-0.09%)
Jul 07, 2009 8.792 8.879 8.730 8.761 23,592 -0.14(-1.60%)
Jul 06, 2009 8.900 8.903 8.768 8.903 16,151 -0.31(-3.32%)
Jul 02, 2009 9.302 9.302 9.209 9.209 2,459 -0.42(-4.39%)
Jul 01, 2009 9.719 9.771 9.632 9.632 4,212 +0.08(+0.83%)
Jun 30, 2009 9.788 9.788 9.448 9.552 6,894 -0.05(-0.53%)
Jun 29, 2009 9.603 9.603 9.603 9.603 355 +0.04(+0.45%)
Jun 26, 2009 9.477 9.564 9.477 9.560 6,355 +0.03(+0.28%)
Jun 25, 2009 9.495 9.533 9.495 9.533 5,221 +0.23(+2.49%)
Jun 24, 2009 9.326 9.387 9.302 9.302 3,875 +0.15(+1.59%)
Jun 23, 2009 9.178 9.224 8.951 9.156 17,679 +0.01(+0.07%)
Jun 22, 2009 9.604 9.604 9.080 9.149 38,429 -0.63(-6.47%)
Jun 19, 2009 10.03 10.03 9.743 9.782 3,563 -0.11(-1.09%)
Jun 18, 2009 9.828 10.12 9.828 9.890 12,717 -0.18(-1.76%)
Jun 17, 2009 10.19 10.19 9.805 10.07 21,019 -0.19(-1.81%)
Jun 16, 2009 10.61 10.65 10.24 10.25 34,028 -0.34(-3.20%)
Jun 15, 2009 10.72 10.72 10.44 10.59 16,003 -0.34(-3.12%)
Jun 12, 2009 11.05 11.05 10.88 10.93 6,977 -0.21(-1.85%)
Jun 11, 2009 10.93 11.28 10.93 11.14 16,288 +0.25(+2.34%)
Jun 10, 2009 10.96 10.96 10.68 10.89 25,974 +0.12(+1.15%)
Jun 09, 2009 10.68 10.82 10.58 10.76 9,340 +0.16(+1.53%)
Jun 08, 2009 10.59 10.60 10.35 10.60 5,909 +0.00(+0.00%)
Jun 05, 2009 10.98 10.98 10.60 10.60 12,070 -0.22(-2.00%)
Jun 04, 2009 10.59 10.85 10.59 10.82 6,741 +0.35(+3.39%)
Jun 03, 2009 10.92 10.95 10.26 10.46 27,915 -0.65(-5.83%)
Jun 02, 2009 11.07 11.12 10.99 11.11 17,488 -0.08(-0.76%)
Jun 01, 2009 10.96 11.26 10.96 11.19 12,256 +0.44(+4.09%)
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%)
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.