FXN: Historical Prices for FT ENERGY ALPHADEX

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	16.53	16.53	16.36	16.48	18,600	16.48
17-Dec-09	16.52	16.52	16.30	16.40	14,000	16.40
16-Dec-09	16.52	16.77	16.48	16.54	30,500	16.54
15-Dec-09	16.39	16.42	16.31	16.35	8,200	16.35
14-Dec-09	16.19	16.28	16.19	16.24	51,500	16.24
11-Dec-09	15.94	16.01	15.73	15.85	24,100	15.85
10-Dec-09	15.75	15.85	15.65	15.79	28,300	15.79
9-Dec-09	15.50	15.66	15.33	15.54	17,500	15.54
8-Dec-09	15.71	15.71	15.43	15.48	15,300	15.48
7-Dec-09	15.78	15.97	15.76	15.77	23,200	15.77
4-Dec-09	16.37	16.37	15.59	15.76	29,600	15.76
3-Dec-09	16.12	16.12	15.89	15.89	41,700	15.89
2-Dec-09	16.21	16.26	15.70	16.07	15,500	16.07
1-Dec-09	16.32	16.33	16.21	16.26	39,300	16.26
30-Nov-09	15.95	16.18	15.94	15.95	1,300	15.95
27-Nov-09	15.78	16.06	14.22	15.98	9,100	15.98
25-Nov-09	16.12	16.48	16.11	16.46	20,900	16.46
24-Nov-09	16.05	16.23	15.93	16.22	14,800	16.22
23-Nov-09	16.45	16.52	16.13	16.18	23,200	16.18
20-Nov-09	16.07	16.07	15.87	16.03	13,500	16.03
19-Nov-09	16.39	16.39	16.14	16.21	16,700	16.21
18-Nov-09	16.76	16.83	16.64	16.72	17,200	16.72
17-Nov-09	16.85	16.89	16.62	16.86	27,000	16.86
16-Nov-09	16.59	16.97	16.59	16.91	8,500	16.91
13-Nov-09	16.43	16.60	16.20	16.46	21,800	16.46
12-Nov-09	16.83	16.83	16.31	16.37	15,400	16.37
11-Nov-09	16.98	16.98	16.72	16.82	13,000	16.82
10-Nov-09	16.80	16.80	16.53	16.75	15,200	16.75
9-Nov-09	16.66	16.83	16.64	16.83	15,400	16.83
6-Nov-09	16.43	16.65	16.25	16.33	11,700	16.33
5-Nov-09	16.31	16.53	16.25	16.53	20,500	16.53
4-Nov-09	16.40	16.54	16.17	16.18	12,200	16.18
3-Nov-09	15.70	16.26	15.50	16.23	8,800	16.23
2-Nov-09	15.83	16.14	15.58	15.80	10,200	15.80
30-Oct-09	16.31	16.31	15.61	15.71	75,200	15.71
29-Oct-09	15.98	16.50	15.98	16.49	18,700	16.49
28-Oct-09	16.60	16.60	15.85	15.89	67,700	15.89
27-Oct-09	16.98	16.98	16.50	16.70	35,400	16.70
26-Oct-09	17.50	17.57	16.70	16.75	17,500	16.75
23-Oct-09	17.59	17.59	17.00	17.12	12,700	17.12
22-Oct-09	17.35	17.55	17.10	17.51	20,400	17.51
21-Oct-09	17.51	17.93	17.45	17.45	32,800	17.45
20-Oct-09	17.67	17.67	17.18	17.50	54,800	17.50
19-Oct-09	17.37	17.62	17.29	17.59	23,000	17.59
16-Oct-09	17.30	17.39	17.12	17.31	16,800	17.31
15-Oct-09	16.87	17.44	16.86	17.44	88,700	17.44
14-Oct-09	16.98	17.01	16.89	17.00	103,300	17.00
13-Oct-09	16.75	16.76	16.43	16.71	9,600	16.71
12-Oct-09	16.66	16.95	16.66	16.72	8,600	16.72
9-Oct-09	16.50	16.59	16.36	16.50	15,300	16.50
8-Oct-09	16.14	16.59	16.14	16.56	14,600	16.56
7-Oct-09	15.89	16.04	15.87	15.97	22,500	15.97
6-Oct-09	15.71	16.01	15.71	15.92	29,600	15.92
5-Oct-09	14.90	15.50	14.90	15.48	9,800	15.48
2-Oct-09	14.78	15.08	14.78	14.93	26,000	14.93
1-Oct-09	15.46	15.53	15.11	15.11	65,300	15.11
30-Sep-09	15.49	15.86	15.49	15.72	278,400	15.72
29-Sep-09	15.68	15.78	15.55	15.76	15,400	15.76
28-Sep-09	15.34	15.67	15.34	15.66	4,200	15.66
25-Sep-09	15.34	15.46	15.21	15.28	9,900	15.28
24-Sep-09	15.78	15.78	15.20	15.34	21,500	15.34
23-Sep-09	16.19	16.19	15.73	16.00	14,000	16.00
22-Sep-09	16.01	16.18	15.98	16.18	4,300	16.18
21-Sep-09	15.62	15.81	15.50	15.76	14,200	15.76
18-Sep-09	16.00	16.00	15.64	15.87	11,300	15.87
17-Sep-09	16.20	16.23	15.85	15.95	21,600	15.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions