Indicators

Energy Alphadex ETF FT (NY: FXN )

18.50 -0.20 (-1.06%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.86	17.89	17.78	17.81	52,009	-0.04(-0.23%)
Mar 27, 2013	17.73	17.88	17.61	17.85	34,968	+0.05(+0.27%)
Mar 26, 2013	17.67	17.83	17.66	17.80	48,370	+0.20(+1.13%)
Mar 25, 2013	17.72	17.81	17.56	17.60	89,538	-0.06(-0.32%)
Mar 22, 2013	17.63	17.73	17.59	17.66	50,208	+0.09(+0.50%)
Mar 21, 2013	17.61	17.73	17.56	17.57	126,497	-0.14(-0.77%)
Mar 20, 2013	17.71	17.75	17.55	17.71	56,718	+0.09(+0.50%)
Mar 19, 2013	17.99	17.99	17.47	17.62	26,969	-0.32(-1.81%)
Mar 18, 2013	17.88	18.12	17.87	17.94	106,880	-0.20(-1.10%)
Mar 15, 2013	18.10	18.21	18.06	18.14	28,960	+0.09(+0.48%)
Mar 14, 2013	17.77	18.08	17.77	18.06	21,293	+0.29(+1.65%)
Mar 13, 2013	17.87	17.87	17.71	17.76	28,776	-0.07(-0.39%)
Mar 12, 2013	17.75	17.89	17.75	17.83	23,549	+0.06(+0.35%)
Mar 11, 2013	17.74	17.78	17.60	17.77	42,140	+0.01(+0.04%)
Mar 08, 2013	17.71	17.79	17.63	17.76	30,232	+0.15(+0.87%)
Mar 07, 2013	17.50	17.64	17.40	17.61	49,187	+0.17(+0.98%)
Mar 06, 2013	17.48	17.51	17.36	17.44	56,988	+0.05(+0.28%)
Mar 05, 2013	17.37	17.43	17.31	17.39	39,675	+0.16(+0.91%)
Mar 04, 2013	17.29	17.30	17.05	17.23	46,024	-0.06(-0.36%)

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.