Indicators

Indust/Producer Dur Alphadex ETF FT (NY: FXR )

69.59 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.97	18.05	17.91	17.97	29,597	+0.02(+0.10%)
Apr 28, 2011	17.97	18.00	17.89	17.95	28,549	-0.04(-0.20%)
Apr 27, 2011	17.99	17.99	17.77	17.98	21,914	+0.03(+0.15%)
Apr 26, 2011	17.73	18.02	17.73	17.96	122,713	+0.26(+1.46%)
Apr 25, 2011	17.70	17.73	17.66	17.70	39,629	-0.05(-0.30%)
Apr 21, 2011	17.77	17.77	17.64	17.75	45,556	+0.16(+0.91%)
Apr 20, 2011	17.56	17.64	17.39	17.59	97,063	+0.28(+1.64%)
Apr 19, 2011	17.28	17.31	17.20	17.31	12,901	+0.15(+0.88%)
Apr 18, 2011	17.16	17.25	17.01	17.16	25,922	-0.28(-1.63%)
Apr 15, 2011	17.35	17.52	17.35	17.44	19,266	+0.10(+0.55%)
Apr 14, 2011	17.28	17.36	17.26	17.34	16,384	-0.02(-0.09%)
Apr 13, 2011	17.61	17.61	17.29	17.36	23,111	-0.04(-0.26%)
Apr 12, 2011	17.61	17.61	17.33	17.41	30,702	-0.16(-0.91%)
Apr 11, 2011	17.58	17.63	17.50	17.57	37,532	-0.02(-0.10%)
Apr 08, 2011	17.92	17.92	17.54	17.58	48,051	-0.18(-1.00%)
Apr 07, 2011	18.02	18.02	17.76	17.76	16,640	-0.15(-0.84%)
Apr 06, 2011	18.07	18.07	17.85	17.91	25,565	-0.02(-0.09%)
Apr 05, 2011	17.88	18.00	17.85	17.93	93,993	+0.05(+0.29%)
Apr 04, 2011	17.90	17.90	17.85	17.88	12,832	-0.03(-0.15%)

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.