Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Mar 02, 2009 6.891 6.891 6.681 6.681 3,389 -0.33(-4.77%)
Feb 27, 2009 6.855 7.134 6.855 7.015 0 -0.26(-3.55%)
Feb 26, 2009 7.274 7.274 7.274 7.274 0 +0.00(+0.00%)
Feb 25, 2009 7.131 7.274 7.113 7.274 6,053 +0.12(+1.62%)
Feb 24, 2009 6.998 7.158 6.962 7.158 2,190 +0.13(+1.90%)
Feb 23, 2009 7.167 7.167 6.986 7.024 1,588 -0.20(-2.71%)
Feb 20, 2009 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Feb 19, 2009 7.220 7.220 7.220 7.220 299 -0.05(-0.70%)
Feb 18, 2009 7.274 7.271 7.271 7.271 0 +0.00(+0.00%)
Feb 17, 2009 7.256 7.271 7.256 7.271 366 -0.32(-4.26%)
Feb 13, 2009 7.692 7.692 7.594 7.594 1,987 -0.08(-1.05%)
Feb 12, 2009 7.648 7.675 7.648 7.675 336 +0.01(+0.15%)
Feb 11, 2009 7.701 7.701 7.663 7.663 1,432 -0.01(-0.14%)
Feb 10, 2009 7.941 7.941 7.674 7.674 799 -0.37(-4.54%)
Feb 09, 2009 8.013 8.039 8.013 8.039 631 -0.03(-0.33%)
Feb 06, 2009 7.763 8.066 7.763 8.066 2,926 +0.40(+5.23%)
Feb 05, 2009 7.550 7.665 7.550 7.665 224 +0.05(+0.70%)
Feb 04, 2009 7.656 7.790 7.612 7.612 1,010 -0.13(-1.72%)
Feb 03, 2009 7.559 7.781 7.559 7.745 11,196 +0.04(+0.53%)
Jan 30, 2009 7.986 7.705 7.705 7.705 898 -0.32(-4.04%)
Jan 29, 2009 8.155 8.155 8.029 8.029 648 -0.23(-2.82%)
Jan 28, 2009 8.262 8.262 8.262 8.262 206 +0.28(+3.57%)
Jan 27, 2009 8.030 8.030 7.954 7.977 1,802 -0.01(-0.11%)
Jan 26, 2009 8.004 8.032 7.952 7.985 3,415 +0.05(+0.58%)
Jan 23, 2009 7.683 7.957 7.683 7.939 1,224 +0.05(+0.65%)
Jan 22, 2009 7.888 7.941 7.834 7.888 5,901 +0.04(+0.45%)
Jan 21, 2009 7.781 7.852 7.737 7.852 1,507 +0.10(+1.26%)
Jan 20, 2009 7.906 7.906 7.719 7.754 2,422 -0.46(-5.61%)
Jan 16, 2009 8.200 8.216 8.013 8.216 1,097 +0.16(+1.94%)
Jan 15, 2009 7.834 8.059 7.763 8.059 5,168 +0.09(+1.14%)
Jan 14, 2009 8.004 8.004 7.968 7.968 449 -0.24(-2.88%)
Jan 13, 2009 8.217 8.223 8.173 8.204 2,029 -0.39(-4.50%)
Jan 12, 2009 8.591 8.591 8.591 8.591 748 -0.04(-0.51%)
Jan 09, 2009 8.671 9.072 8.636 8.636 2,808 -0.05(-0.62%)
Jan 08, 2009 8.573 8.689 8.573 8.689 841 -0.02(-0.20%)
Jan 07, 2009 8.778 8.778 8.671 8.707 4,621 -0.29(-3.26%)
Jan 06, 2009 8.965 9.090 8.956 9.001 5,609 +0.14(+1.61%)
Jan 05, 2009 9.526 9.526 8.858 8.858 988 -0.03(-0.36%)
Jan 02, 2009 8.867 8.890 8.867 8.890 0 +0.31(+3.59%)
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.