Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

61.33 -0.19 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.53	20.53	20.28	20.35	113,503	-0.23(-1.09%)
Apr 27, 2012	20.52	20.62	20.39	20.57	106,135	+0.15(+0.75%)
Apr 26, 2012	20.14	20.47	20.14	20.42	372,134	+0.28(+1.39%)
Apr 25, 2012	19.90	20.14	19.90	20.14	102,587	+0.39(+1.96%)
Apr 24, 2012	19.92	19.93	19.67	19.75	155,609	-0.18(-0.90%)
Apr 23, 2012	20.06	20.06	19.82	19.93	288,914	-0.28(-1.38%)
Apr 20, 2012	20.26	20.33	20.19	20.21	126,852	-0.01(-0.04%)
Apr 19, 2012	20.36	20.48	20.12	20.22	69,316	-0.12(-0.58%)
Apr 18, 2012	20.25	20.39	20.21	20.34	100,225	+0.04(+0.18%)
Apr 17, 2012	20.20	20.36	20.15	20.30	190,482	+0.25(+1.26%)
Apr 16, 2012	20.23	20.23	19.91	20.05	1,038,704	-0.08(-0.40%)
Apr 13, 2012	20.21	20.23	20.06	20.13	60,237	-0.10(-0.49%)
Apr 12, 2012	19.98	20.27	19.97	20.23	91,753	+0.29(+1.44%)
Apr 11, 2012	19.81	20.00	19.81	19.94	142,955	+0.29(+1.49%)
Apr 10, 2012	20.17	20.17	19.61	19.65	520,224	-0.55(-2.74%)
Apr 09, 2012	20.19	20.24	20.08	20.20	386,551	-0.24(-1.19%)
Apr 05, 2012	20.37	20.54	20.34	20.45	136,789	+0.04(+0.22%)
Apr 04, 2012	20.50	20.51	20.31	20.40	117,322	-0.27(-1.31%)
Apr 03, 2012	20.65	20.81	20.59	20.67	407,010	-0.03(-0.13%)

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.