Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.021	8.021	7.932	7.932	3,594	+0.11(+1.39%)
Mar 30, 2009	7.817	7.856	7.817	7.824	32,694	-0.46(-5.61%)
Mar 26, 2009	8.146	8.289	8.146	8.289	23,251	+0.39(+4.96%)
Mar 25, 2009	8.137	8.173	7.897	7.897	42,176	-0.10(-1.23%)
Mar 24, 2009	7.995	7.995	7.995	7.995	441	+0.18(+2.28%)
Mar 23, 2009	7.817	7.817	7.817	7.817	140	+0.28(+3.78%)
Mar 20, 2009	7.532	7.532	7.532	7.532	449	+0.14(+1.93%)
Mar 18, 2009	7.389	7.389	7.389	7.389	0	+0.12(+1.72%)
Mar 17, 2009	7.265	7.265	7.265	7.265	313	+0.01(+0.10%)
Mar 16, 2009	7.258	7.258	7.258	7.258	561	+0.14(+2.03%)
Mar 13, 2009	7.158	7.158	7.113	7.113	0	+0.03(+0.38%)
Mar 12, 2009	6.766	7.096	6.766	7.087	3,008	+0.19(+2.71%)
Mar 11, 2009	6.962	6.962	6.900	6.900	1,123	+0.18(+2.65%)
Mar 10, 2009	6.499	6.748	6.499	6.722	3,031	+0.43(+6.79%)
Mar 09, 2009	6.455	6.463	6.250	6.294	34,319	-0.05(-0.84%)
Mar 06, 2009	6.419	6.419	6.303	6.348	0	-0.20(-2.99%)
Mar 05, 2009	6.544	6.544	6.544	6.544	598	-0.13(-2.00%)
Mar 04, 2009	6.677	6.677	6.677	6.677	454	-0.00(-0.06%)

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.