Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Alphadex ETF FT
(NY:
FXN
)
17.93
-0.28 (-1.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.788
8.788
8.423
8.423
0
-0.19(-2.26%)
Jan 29, 2009
8.765
8.804
8.610
8.618
1,561
-0.32(-3.56%)
Jan 28, 2009
8.804
8.990
8.718
8.936
2,297
+0.25(+2.86%)
Jan 27, 2009
8.819
8.819
8.486
8.687
10,439
-0.09(-1.06%)
Jan 26, 2009
8.742
8.975
8.695
8.780
8,531
+0.20(+2.35%)
Jan 23, 2009
8.229
8.664
7.887
8.578
27,689
+0.36(+4.34%)
Jan 22, 2009
8.408
8.439
8.058
8.222
22,512
-0.30(-3.54%)
Jan 21, 2009
8.073
8.524
8.073
8.524
7,428
+0.64(+8.08%)
Jan 20, 2009
8.376
8.376
7.887
7.887
2,147
-0.64(-7.56%)
Jan 16, 2009
8.858
8.858
8.338
8.532
20,121
+0.14(+1.67%)
Jan 15, 2009
8.408
8.439
7.941
8.392
30,549
+0.06(+0.76%)
Jan 14, 2009
8.757
8.757
8.329
8.329
25,382
-0.62(-6.96%)
Jan 13, 2009
8.928
8.951
8.771
8.951
4,721
+0.32(+3.74%)
Jan 12, 2009
9.037
9.037
8.629
8.629
16,408
-0.56(-6.13%)
Jan 09, 2009
9.705
9.728
9.130
9.192
38,661
-0.43(-4.52%)
Jan 08, 2009
9.402
9.627
9.402
9.627
11,262
+0.13(+1.39%)
Jan 07, 2009
9.345
9.674
9.345
9.495
113,961
-0.58(-5.78%)
Jan 06, 2009
9.907
10.22
9.899
10.08
8,995
+0.42(+4.34%)
Jan 05, 2009
9.379
9.875
9.379
9.659
11,668
+0.41(+4.45%)
Jan 02, 2009
9.084
9.247
9.076
9.247
0
+0.37(+4.22%)
Jan 01, 2009
8.524
8.874
8.524
8.872
0
+0.00(+0.00%)
Dec 31, 2008
8.524
8.874
8.524
8.872
15,232
+0.31(+3.61%)
Dec 30, 2008
8.353
8.563
8.275
8.563
4,787
+0.22(+2.68%)
Dec 29, 2008
8.493
8.493
8.226
8.339
9,365
+0.14(+1.72%)
Dec 26, 2008
8.112
8.198
7.972
8.198
6,046
+0.17(+2.13%)
Dec 24, 2008
7.949
8.027
7.949
8.027
772
-0.01(-0.10%)
Dec 23, 2008
8.049
8.049
8.034
8.034
8,199
+0.02(+0.29%)
Dec 22, 2008
8.268
8.268
8.011
8.011
6,129
-0.44(-5.15%)
Dec 19, 2008
8.477
8.571
8.369
8.446
8,967
+0.10(+1.21%)
Dec 18, 2008
8.563
8.617
8.345
8.345
10,063
-0.63(-6.98%)
Dec 17, 2008
8.827
9.131
8.827
8.972
20,481
+0.22(+2.54%)
Dec 16, 2008
8.749
8.749
8.586
8.749
21,426
+0.24(+2.83%)
Dec 15, 2008
8.889
8.889
8.330
8.509
15,669
-0.07(-0.82%)
Dec 12, 2008
8.306
8.625
8.299
8.578
11,214
+0.03(+0.36%)
Dec 11, 2008
8.780
9.160
8.547
8.547
17,681
-0.19(-2.22%)
Dec 10, 2008
8.532
8.889
8.516
8.742
124,572
+0.50(+6.03%)
Dec 09, 2008
8.042
8.454
8.042
8.244
14,148
+0.21(+2.58%)
Dec 08, 2008
6.690
8.229
6.690
8.037
3,779
+0.69(+9.45%)
Dec 05, 2008
7.296
7.351
6.978
7.343
22,167
-0.36(-4.73%)
Dec 04, 2008
8.066
8.167
7.708
7.708
3,304
-0.47(-5.79%)
Dec 03, 2008
7.926
8.182
7.809
8.182
15,306
+0.10(+1.25%)
Dec 02, 2008
8.136
8.182
7.928
8.081
7,311
+0.09(+1.07%)
Dec 01, 2008
8.509
8.602
7.996
7.996
2,728
-0.84(-9.50%)
Nov 28, 2008
8.900
8.900
8.835
8.835
7,531
-0.30(-3.28%)
Nov 26, 2008
8.330
9.146
8.306
9.135
28,971
+0.74(+8.85%)
Nov 25, 2008
8.286
8.454
8.169
8.392
20,392
+0.08(+0.93%)
Nov 24, 2008
7.592
8.314
7.592
8.314
1,338
+0.89(+11.92%)
Nov 21, 2008
7.017
7.428
6.885
7.428
9,101
+0.27(+3.77%)
Nov 20, 2008
7.856
7.856
7.102
7.158
15,483
-1.01(-12.31%)
Nov 19, 2008
8.431
8.540
8.164
8.164
12,156
-0.52(-5.94%)
Nov 18, 2008
8.773
8.889
8.470
8.679
27,422
-0.00(-0.00%)
Nov 17, 2008
8.718
8.944
8.680
8.680
4,325
-0.43(-4.69%)
Nov 14, 2008
9.254
9.371
8.788
9.107
6,120
-0.16(-1.68%)
Nov 13, 2008
8.384
9.262
8.159
9.262
30,214
+0.71(+8.27%)
Nov 12, 2008
9.037
9.037
8.524
8.555
73,511
-0.62(-6.77%)
Nov 11, 2008
9.206
9.348
9.091
9.176
3,523
-0.40(-4.15%)
Nov 10, 2008
10.06
10.06
9.573
9.573
1,415
+0.10(+1.07%)
Nov 07, 2008
9.596
9.682
9.324
9.472
9,951
+0.11(+1.16%)
Nov 06, 2008
9.457
9.472
9.193
9.363
2,956
-0.85(-8.29%)
Nov 05, 2008
11.17
11.17
10.08
10.21
28,839
-0.68(-6.28%)
Nov 04, 2008
9.892
10.97
9.892
10.89
17,894
+0.99(+10.05%)
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
.