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 (%)
Jun 30, 2011	19.50	19.68	19.49	19.63	320,440	+0.20(+1.02%)
Jun 29, 2011	19.40	19.53	19.34	19.43	236,108	+0.09(+0.48%)
Jun 28, 2011	19.06	19.34	19.06	19.34	151,196	+0.33(+1.72%)
Jun 27, 2011	18.85	19.08	18.76	19.01	114,819	+0.13(+0.71%)
Jun 24, 2011	19.04	19.11	18.84	18.88	102,464	-0.18(-0.94%)
Jun 23, 2011	18.74	19.07	18.63	19.06	269,052	+0.14(+0.76%)
Jun 22, 2011	19.01	19.14	18.91	18.91	178,920	-0.16(-0.85%)
Jun 21, 2011	18.74	19.08	18.70	19.08	209,318	+0.47(+2.52%)
Jun 20, 2011	18.55	18.63	18.55	18.61	262,675	+0.22(+1.22%)
Jun 17, 2011	18.45	18.53	18.36	18.38	254,839	+0.13(+0.74%)
Jun 16, 2011	18.34	18.37	18.07	18.25	276,620	-0.06(-0.34%)
Jun 15, 2011	18.46	18.56	18.27	18.31	288,961	-0.28(-1.49%)
Jun 14, 2011	18.38	18.64	18.38	18.59	309,184	+0.38(+2.06%)
Jun 13, 2011	18.26	18.42	18.10	18.21	647,542	-0.05(-0.29%)
Jun 10, 2011	18.56	18.56	18.22	18.27	231,556	-0.36(-1.92%)
Jun 09, 2011	18.47	18.69	18.42	18.63	114,408	+0.21(+1.17%)
Jun 08, 2011	18.56	18.61	18.38	18.41	491,179	-0.24(-1.30%)
Jun 07, 2011	18.80	18.89	18.65	18.65	245,761	-0.01(-0.05%)
Jun 06, 2011	18.89	18.94	18.66	18.66	228,071	-0.28(-1.46%)

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.