Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.99 -0.42 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.10	20.11	19.94	19.98	230,251	-0.11(-0.54%)
Feb 28, 2012	20.09	20.13	19.98	20.09	168,533	+0.02(+0.09%)
Feb 27, 2012	19.92	20.14	19.86	20.07	257,403	+0.05(+0.27%)
Feb 24, 2012	20.09	20.13	19.99	20.01	129,228	-0.02(-0.09%)
Feb 23, 2012	19.91	20.07	19.81	20.03	136,609	+0.19(+0.95%)
Feb 22, 2012	19.83	19.97	19.78	19.84	123,524	-0.05(-0.27%)
Feb 21, 2012	20.05	20.13	19.82	19.90	130,130	-0.14(-0.67%)
Feb 17, 2012	19.94	20.06	19.94	20.03	137,756	+0.15(+0.77%)
Feb 16, 2012	19.72	19.89	19.64	19.88	134,500	+0.28(+1.42%)
Feb 15, 2012	19.73	19.81	19.57	19.60	214,038	-0.04(-0.22%)
Feb 14, 2012	19.60	19.66	19.51	19.64	238,603	-0.03(-0.14%)
Feb 13, 2012	19.67	19.76	19.60	19.67	564,614	+0.08(+0.41%)
Feb 10, 2012	19.56	19.61	19.47	19.59	138,477	-0.14(-0.68%)
Feb 09, 2012	19.62	19.73	19.49	19.73	281,513	+0.11(+0.55%)
Feb 08, 2012	19.69	19.74	19.52	19.62	210,355	+0.03(+0.14%)
Feb 07, 2012	19.47	19.63	19.41	19.59	239,728	+0.04(+0.23%)
Feb 06, 2012	19.42	19.55	19.42	19.55	205,861	+0.00(+0.00%)
Feb 03, 2012	19.25	19.56	19.25	19.55	277,313	+0.43(+2.26%)
Feb 02, 2012	19.02	19.13	19.01	19.11	187,830	+0.07(+0.38%)

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.