Indicators

Energy Alphadex ETF FT (NY: FXN )

18.45 +0.03 (+0.16%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.856	7.856	7.444	7.467	2,998	-0.03(-0.41%)
Mar 30, 2009	7.770	7.770	7.366	7.498	10,700	-0.74(-8.96%)
Mar 26, 2009	8.431	8.439	8.151	8.237	36,145	+0.08(+0.95%)
Mar 25, 2009	8.043	8.268	7.895	8.159	10,583	+0.01(+0.10%)
Mar 24, 2009	8.089	8.205	7.996	8.151	12,031	-0.06(-0.76%)
Mar 23, 2009	8.229	8.229	8.112	8.213	4,007	+0.50(+6.45%)
Mar 20, 2009	7.996	7.996	7.700	7.716	6,936	-0.35(-4.36%)
Mar 19, 2009	8.458	8.458	7.937	8.067	23,458	+0.37(+4.87%)
Mar 18, 2009	7.576	7.693	7.273	7.693	8,850	+0.14(+1.85%)
Mar 17, 2009	7.250	7.553	7.250	7.553	7,123	+0.27(+3.74%)
Mar 16, 2009	7.087	7.483	7.087	7.281	12,731	+0.16(+2.27%)
Mar 13, 2009	7.226	7.281	7.032	7.119	0	-0.11(-1.48%)
Mar 12, 2009	6.892	7.225	6.861	7.225	16,313	+0.22(+3.21%)
Mar 11, 2009	7.529	7.529	6.885	7.001	3,608	+0.05(+0.78%)
Mar 10, 2009	6.729	7.024	6.729	6.947	44,654	+0.37(+5.67%)
Mar 09, 2009	6.791	6.791	6.574	6.574	2,853	+0.12(+1.80%)
Mar 06, 2009	6.815	6.815	6.348	6.457	0	-0.12(-1.77%)
Mar 05, 2009	6.737	6.861	6.550	6.574	3,222	-0.39(-5.66%)
Mar 04, 2009	7.032	7.040	6.921	6.968	6,567	+0.49(+7.53%)

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.