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 -0.01 (-0.06%)
Official Closing 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 (%)
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%)
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.