Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.99 -0.42 (-0.70%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	20.03	20.13	19.94	20.11	1,392,836	+0.23(+1.14%)
Oct 26, 2012	19.86	19.88	19.88	19.88	41,273	+0.01(+0.05%)
Oct 25, 2012	20.08	20.08	19.81	19.87	51,239	-0.07(-0.36%)
Oct 24, 2012	20.07	20.07	19.94	19.95	66,188	-0.06(-0.32%)
Oct 23, 2012	20.10	20.10	19.82	20.01	123,054	-0.30(-1.50%)
Oct 19, 2012	20.57	20.57	20.22	20.31	56,734	-0.31(-1.51%)
Oct 18, 2012	20.44	20.65	20.44	20.62	46,263	+0.12(+0.57%)
Oct 17, 2012	20.38	20.58	20.38	20.51	70,021	+0.12(+0.58%)
Oct 16, 2012	20.21	20.39	20.21	20.39	148,467	+0.25(+1.26%)
Oct 15, 2012	19.97	20.14	19.93	20.14	55,988	+0.21(+1.04%)
Oct 12, 2012	19.97	20.05	19.88	19.93	40,582	-0.05(-0.27%)
Oct 11, 2012	20.14	20.20	19.97	19.98	80,016	+0.03(+0.14%)
Oct 10, 2012	20.13	20.13	19.95	19.95	55,020	-0.11(-0.54%)
Oct 09, 2012	20.32	20.33	20.06	20.06	107,407	-0.27(-1.33%)
Oct 08, 2012	20.33	20.43	20.32	20.33	43,846	-0.08(-0.40%)
Oct 05, 2012	20.46	20.58	20.34	20.42	75,561	+0.05(+0.22%)
Oct 04, 2012	20.20	20.38	20.20	20.37	37,071	+0.24(+1.21%)
Oct 03, 2012	20.04	20.19	20.02	20.13	109,687	+0.11(+0.55%)
Oct 02, 2012	20.04	20.08	19.94	20.02	77,076	+0.03(+0.17%)

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.