Indicators

Energy Alphadex ETF FT (NY: FXN )

18.89 +0.03 (+0.16%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.43	13.43	13.13	13.32	12,318	+0.01(+0.06%)
Sep 29, 2010	13.12	13.35	13.12	13.31	51,447	+0.19(+1.48%)
Sep 28, 2010	12.94	13.12	12.89	13.12	24,605	+0.11(+0.81%)
Sep 27, 2010	13.10	13.15	13.01	13.01	18,075	-0.08(-0.60%)
Sep 24, 2010	13.03	13.13	12.98	13.09	16,606	+0.26(+2.03%)
Sep 23, 2010	12.73	12.92	12.73	12.83	9,994	-0.02(-0.15%)
Sep 22, 2010	12.95	13.05	12.84	12.85	36,868	-0.07(-0.58%)
Sep 21, 2010	12.91	13.00	12.83	12.93	112,747	-0.03(-0.23%)
Sep 20, 2010	12.71	12.98	12.65	12.96	41,603	+0.29(+2.26%)
Sep 17, 2010	12.67	12.73	12.61	12.67	13,625	-0.14(-1.13%)
Sep 15, 2010	12.74	12.82	12.66	12.81	27,662	-0.01(-0.07%)
Sep 14, 2010	12.82	12.95	12.81	12.82	14,640	-0.03(-0.24%)
Sep 13, 2010	12.86	12.88	12.79	12.85	5,663	+0.18(+1.39%)
Sep 10, 2010	12.56	12.72	12.56	12.68	11,880	+0.14(+1.14%)
Sep 09, 2010	12.61	12.66	12.46	12.54	32,317	+0.06(+0.50%)
Sep 08, 2010	12.36	12.55	12.36	12.47	16,395	+0.11(+0.88%)
Sep 07, 2010	12.53	12.53	12.33	12.36	14,461	-0.20(-1.60%)
Sep 03, 2010	12.57	12.63	12.48	12.57	19,118	+0.18(+1.43%)
Sep 02, 2010	12.28	12.40	12.28	12.39	15,232	+0.11(+0.89%)

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.