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 28, 2010	14.75	14.98	14.65	14.75	59,285	-0.14(-0.96%)
May 27, 2010	14.55	14.89	14.54	14.89	77,347	+0.63(+4.43%)
May 26, 2010	14.48	14.64	14.23	14.26	250,733	-0.09(-0.62%)
May 25, 2010	13.92	14.38	13.75	14.35	506,393	+0.08(+0.56%)
May 24, 2010	14.41	14.52	14.25	14.27	496,552	-0.12(-0.87%)
May 21, 2010	13.88	14.50	13.74	14.40	2,016,753	+0.30(+2.15%)
May 20, 2010	14.06	14.41	14.02	14.09	533,313	-0.55(-3.77%)
May 19, 2010	14.78	14.90	14.41	14.65	173,324	-0.18(-1.20%)
May 18, 2010	15.27	15.37	14.78	14.82	115,467	-0.32(-2.12%)
May 17, 2010	15.10	15.14	14.67	15.14	120,702	+0.10(+0.65%)
May 14, 2010	15.05	15.33	14.94	15.05	195,455	-0.37(-2.37%)
May 13, 2010	15.75	15.80	15.35	15.41	140,505	-0.35(-2.20%)
May 12, 2010	15.54	15.78	15.48	15.76	247,361	+0.30(+1.96%)
May 11, 2010	15.55	15.64	15.44	15.46	191,014	+0.01(+0.06%)
May 10, 2010	15.28	15.45	15.25	15.45	117,216	+0.85(+5.86%)
May 07, 2010	14.79	15.05	14.32	14.59	223,482	-0.38(-2.56%)
May 06, 2010	15.38	15.53	0.0001	14.97	258	-0.53(-3.44%)
May 05, 2010	15.57	15.82	15.44	15.51	197,384	-0.23(-1.47%)
May 04, 2010	16.15	16.15	15.67	15.74	177,430	-0.51(-3.12%)

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.