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 (%)
May 29, 2009	9.873	9.918	9.873	9.918	898	+0.08(+0.81%)
May 28, 2009	9.989	9.989	9.624	9.838	10,647	-0.05(-0.54%)
May 27, 2009	9.944	10.15	9.891	9.891	4,859	-0.11(-1.13%)
May 26, 2009	9.606	10.00	9.606	10.00	1,656	+0.28(+2.91%)
May 22, 2009	9.626	9.722	9.620	9.722	10,197	+0.01(+0.09%)
May 21, 2009	9.793	9.793	9.606	9.713	16,375	-0.19(-1.89%)
May 20, 2009	10.21	10.24	9.900	9.900	10,043	-0.13(-1.33%)
May 19, 2009	9.900	10.12	9.900	10.03	10,592	+0.10(+0.99%)
May 18, 2009	9.704	9.936	9.686	9.936	11,819	+0.43(+4.49%)
May 15, 2009	9.668	9.731	9.446	9.508	3,603	-0.02(-0.19%)
May 14, 2009	9.348	9.633	9.348	9.526	4,380	+0.10(+1.04%)
May 13, 2009	9.847	9.847	9.428	9.428	10,949	-0.65(-6.45%)
May 12, 2009	10.03	10.08	9.927	10.08	8,195	-0.24(-2.28%)
May 11, 2009	10.13	10.42	10.13	10.31	6,031	-0.09(-0.82%)
May 08, 2009	10.38	10.40	10.28	10.40	13,182	+0.15(+1.48%)
May 07, 2009	10.90	10.90	10.19	10.25	9,805	-0.29(-2.79%)
May 06, 2009	10.51	10.75	10.40	10.54	14,294	-0.04(-0.42%)
May 05, 2009	10.39	10.59	10.37	10.59	8,935	+0.33(+3.21%)
May 04, 2009	10.20	10.27	10.19	10.26	4,395	+0.32(+3.23%)

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.