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

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

71.03 +0.05 (+0.07%)
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 (%)
Apr 30, 2009 9.738 9.782 9.499 9.499 59,620 +0.05(+0.56%)
Apr 29, 2009 9.295 9.517 9.295 9.446 6,964 +0.30(+3.29%)
Apr 28, 2009 9.212 9.212 9.146 9.146 3,148 -0.04(-0.48%)
Apr 27, 2009 9.199 9.199 9.190 9.190 884 -0.21(-2.26%)
Apr 24, 2009 9.208 9.411 9.208 9.402 5,050 +0.39(+4.38%)
Apr 23, 2009 8.890 9.075 8.890 9.007 4,499 -0.19(-2.11%)
Apr 22, 2009 8.828 9.216 8.828 9.202 12,079 +0.37(+4.18%)
Apr 21, 2009 8.633 8.848 8.633 8.832 2,385 +0.10(+1.17%)
Apr 20, 2009 8.916 8.916 8.695 8.730 15,441 -0.46(-5.00%)
Apr 17, 2009 9.100 9.194 9.097 9.190 4,664 +0.08(+0.92%)
Apr 16, 2009 8.872 9.119 8.837 9.106 10,871 +0.31(+3.57%)
Apr 15, 2009 8.696 8.828 8.696 8.792 12,328 +0.06(+0.71%)
Apr 14, 2009 8.783 8.784 8.727 8.730 873 -0.20(-2.26%)
Apr 13, 2009 8.837 8.932 8.757 8.932 2,860 -0.08(-0.90%)
Apr 09, 2009 8.854 9.013 8.848 9.013 8,103 +0.57(+6.69%)
Apr 08, 2009 8.404 8.474 8.404 8.448 5,645 +0.02(+0.21%)
Apr 07, 2009 8.518 8.518 8.430 8.430 899 -0.12(-1.45%)
Apr 06, 2009 8.563 8.563 8.510 8.554 1,578 -0.20(-2.32%)
Apr 03, 2009 8.571 8.757 8.518 8.757 7,295 +0.10(+1.12%)
Apr 02, 2009 8.598 8.695 8.598 8.660 4,182 +0.57(+6.99%)
Apr 01, 2009 7.933 8.174 7.933 8.094 1,589 +0.10(+1.23%)
Mar 31, 2009 8.377 8.377 7.971 7.996 2,287 +0.06(+0.77%)
Mar 30, 2009 8.218 8.218 7.935 7.935 545 -0.62(-7.24%)
Mar 26, 2009 8.333 8.580 8.289 8.555 11,581 +0.55(+6.85%)
Mar 25, 2009 8.130 8.377 7.926 8.006 6,251 -0.12(-1.52%)
Mar 24, 2009 8.084 8.174 8.050 8.130 5,330 +0.11(+1.42%)
Mar 23, 2009 7.926 8.016 7.900 8.016 5,110 +0.42(+5.48%)
Mar 20, 2009 7.796 7.796 7.599 7.599 1,575 -0.26(-3.26%)
Mar 19, 2009 7.926 7.932 7.856 7.856 9,249 -0.01(-0.11%)
Mar 18, 2009 7.555 7.900 7.465 7.864 4,133 +0.26(+3.37%)
Mar 17, 2009 7.582 7.608 7.423 7.608 6,134 +0.13(+1.77%)
Mar 16, 2009 7.900 7.900 7.476 7.476 17,676 +0.03(+0.36%)
Mar 13, 2009 7.538 7.555 7.380 7.449 0 +0.13(+1.81%)
Mar 12, 2009 7.131 7.450 7.078 7.317 23,017 +0.03(+0.36%)
Mar 11, 2009 7.253 7.290 7.166 7.290 15,339 +0.21(+2.96%)
Mar 10, 2009 6.954 7.087 6.954 7.081 7,205 +0.52(+7.85%)
Mar 09, 2009 6.583 6.583 6.557 6.566 27,839 -0.04(-0.54%)
Mar 06, 2009 6.778 6.778 6.596 6.601 0 -0.11(-1.71%)
Mar 05, 2009 6.963 6.963 6.698 6.716 2,529 -0.52(-7.13%)
Mar 04, 2009 7.113 7.231 7.096 7.231 1,755 +0.29(+4.11%)
Mar 02, 2009 6.965 6.965 6.923 6.946 1,341 -0.50(-6.72%)
Feb 27, 2009 7.387 7.555 7.387 7.446 0 -0.07(-0.87%)
Feb 26, 2009 7.788 7.788 7.511 7.511 6,916 -0.17(-2.19%)
Feb 25, 2009 7.661 7.873 7.617 7.679 12,473 -0.19(-2.42%)
Feb 24, 2009 7.546 7.869 7.546 7.869 961 +0.34(+4.52%)
Feb 23, 2009 7.829 7.829 7.529 7.529 3,928 -0.34(-4.27%)
Feb 20, 2009 7.997 7.997 7.864 7.864 843 -0.31(-3.80%)
Feb 19, 2009 8.333 8.342 8.129 8.175 3,988 -0.18(-2.20%)
Feb 18, 2009 8.338 8.377 8.324 8.359 3,357 -0.06(-0.73%)
Feb 17, 2009 8.430 8.501 8.412 8.421 7,501 -0.48(-5.36%)
Feb 13, 2009 8.934 8.934 8.890 8.898 450 +0.28(+3.28%)
Feb 12, 2009 8.633 8.730 8.616 8.616 1,741 -0.27(-3.08%)
Feb 11, 2009 8.898 8.943 8.801 8.890 6,594 +0.06(+0.70%)
Feb 10, 2009 9.075 9.075 8.828 8.828 2,714 -0.42(-4.49%)
Feb 09, 2009 9.305 9.305 9.243 9.243 1,816 -0.03(-0.29%)
Feb 06, 2009 8.996 9.270 8.996 9.270 3,552 +0.28(+3.15%)
Feb 05, 2009 8.677 8.987 8.660 8.987 3,228 +0.14(+1.60%)
Feb 04, 2009 8.987 8.987 8.837 8.845 2,119 +0.09(+1.01%)
Feb 03, 2009 8.614 8.757 8.614 8.757 1,379 +0.10(+1.12%)
Feb 02, 2009 8.598 8.660 8.589 8.660 4,260 -0.06(-0.68%)
Jan 30, 2009 8.837 8.837 8.719 8.719 0 -0.23(-2.54%)
Jan 29, 2009 9.057 9.057 8.938 8.946 1,928 -0.37(-3.94%)
Jan 28, 2009 9.270 9.330 9.261 9.313 6,914 +0.34(+3.84%)
Jan 27, 2009 8.872 8.969 8.872 8.969 1,694 +0.16(+1.81%)
Jan 26, 2009 9.013 9.013 8.686 8.810 6,670 +0.04(+0.50%)
Jan 23, 2009 8.598 8.854 8.598 8.766 8,744 -0.04(-0.40%)
Jan 22, 2009 8.783 8.872 8.589 8.801 24,948 -0.08(-0.90%)
Jan 21, 2009 8.722 8.890 8.580 8.881 10,954 +0.27(+3.08%)
Jan 20, 2009 9.411 9.411 8.616 8.616 3,879 -0.54(-5.89%)
Jan 16, 2009 9.066 9.155 8.828 9.155 8,407 +0.36(+4.12%)
Jan 15, 2009 8.845 8.845 8.589 8.792 30,480 -0.08(-0.90%)
Jan 14, 2009 9.022 9.022 8.819 8.872 110,483 -0.71(-7.38%)
Jan 12, 2009 9.579 9.579 9.579 9.579 0 +0.00(+0.00%)
Jan 09, 2009 9.570 9.579 9.570 9.579 691 -0.15(-1.54%)
Jan 06, 2009 9.729 9.729 9.729 9.729 0 +0.00(+0.00%)
Jan 05, 2009 9.702 9.826 9.676 9.729 1,387 +0.28(+3.01%)
Jan 02, 2009 9.445 9.445 9.445 9.445 0 +0.18(+1.99%)
Jan 01, 2009 9.261 9.261 9.261 9.261 0 +0.00(+0.00%)
Dec 31, 2008 9.261 9.261 9.261 9.261 424 +0.61(+7.05%)
Dec 30, 2008 8.651 8.651 8.651 8.651 0 +0.00(+0.00%)
Dec 29, 2008 8.654 8.654 8.651 8.651 677 -0.23(-2.59%)
Dec 17, 2008 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Dec 16, 2008 8.846 8.881 8.845 8.881 452 +0.07(+0.80%)
Dec 13, 2008 8.810 8.810 8.810 0 +0.00(+0.00%)
Dec 12, 2008 8.775 8.810 8.775 8.810 1,012 -0.07(-0.80%)
Dec 11, 2008 8.910 8.910 8.881 8.881 226 -0.09(-0.99%)
Dec 10, 2008 9.093 9.093 8.969 8.969 1,980 +0.11(+1.20%)
Dec 09, 2008 8.902 8.902 8.854 8.863 7,500 +0.08(+0.91%)
Dec 08, 2008 8.068 8.783 8.068 8.783 483 +0.38(+4.52%)
Dec 05, 2008 8.289 8.510 8.209 8.404 22,660 -0.19(-2.26%)
Dec 04, 2008 8.642 8.642 8.598 8.598 565 +0.45(+5.53%)
Dec 03, 2008 8.147 8.147 8.147 8.147 0 +0.00(+0.00%)
Dec 02, 2008 8.138 8.147 8.130 8.147 2,489 -0.17(-2.08%)
Dec 01, 2008 8.439 8.439 8.218 8.320 1,358 +0.50(+6.40%)
Nov 25, 2008 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Nov 24, 2008 7.820 7.820 7.820 7.820 113 +0.77(+10.90%)
Nov 21, 2008 7.034 7.113 6.963 7.052 1,471 -0.71(-9.11%)
Nov 20, 2008 7.758 7.758 7.758 7.758 0 +0.00(+0.00%)
Nov 19, 2008 7.750 7.758 7.750 7.758 2,150 -0.77(-9.02%)
Nov 18, 2008 8.527 8.527 8.527 8.527 0 +0.00(+0.00%)
Nov 17, 2008 8.448 8.536 8.191 8.527 9,279 -0.49(-5.39%)
Nov 12, 2008 9.013 9.013 9.013 9.013 0 +0.00(+0.00%)
Nov 11, 2008 9.013 9.013 9.013 9.013 215 -0.33(-3.50%)
Nov 07, 2008 9.199 9.340 9.340 9.340 2,150 -0.78(-7.69%)
Nov 06, 2008 10.07 10.12 10.07 10.12 0 +0.00(+0.00%)
Nov 05, 2008 10.07 10.12 10.07 10.12 679 +0.30(+3.06%)
Nov 04, 2008 10.21 10.21 9.817 9.817 1,018 -0.15(-1.54%)
Nov 03, 2008 10.06 10.06 9.959 9.971 614 +0.09(+0.93%)
Oct 31, 2008 9.853 9.879 9.853 9.879 679 +0.86(+9.50%)
Oct 29, 2008 9.022 9.022 9.022 9.022 0 +0.00(+0.00%)
Oct 28, 2008 8.527 9.022 8.527 9.022 3,055 +0.43(+5.04%)
Oct 27, 2008 8.589 8.589 8.589 8.589 565 -0.02(-0.21%)
Oct 24, 2008 8.660 8.660 8.607 8.607 226 -0.11(-1.25%)
Oct 23, 2008 9.229 9.229 8.716 8.716 430 -0.67(-7.12%)
Oct 22, 2008 9.550 9.550 9.384 9.384 679 -0.56(-5.60%)
Oct 17, 2008 9.729 9.941 9.941 9.941 24,896 +0.08(+0.82%)
Oct 16, 2008 9.860 9.860 9.860 9.860 113 -0.53(-5.11%)
Oct 15, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 14, 2008 10.39 10.39 10.39 10.39 2,602 -0.18(-1.72%)
Oct 13, 2008 10.18 10.57 10.18 10.57 4,866 +1.30(+13.96%)
Oct 10, 2008 9.473 9.623 9.208 9.278 3,224 -1.20(-11.47%)
Oct 09, 2008 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 08, 2008 10.43 10.65 10.37 10.48 7,457 -0.03(-0.25%)
Oct 07, 2008 11.06 11.06 10.48 10.51 10,968 -0.39(-3.57%)
Oct 06, 2008 11.09 11.09 10.40 10.90 4,872 -0.60(-5.23%)
Oct 03, 2008 12.08 12.08 11.24 11.50 45,849 -0.66(-5.45%)
Oct 02, 2008 12.27 12.27 12.07 12.16 565 -0.74(-5.75%)
Oct 01, 2008 12.90 12.90 12.90 12.90 226 -0.04(-0.27%)
Sep 30, 2008 12.76 12.94 12.72 12.94 1,984 +0.07(+0.54%)
Sep 29, 2008 12.87 12.87 12.34 12.87 2,496 -1.13(-8.07%)
Sep 23, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 22, 2008 14.26 14.26 14.00 14.00 1,301 -0.23(-1.62%)
Sep 19, 2008 14.23 14.23 14.23 14.23 0 +0.27(+1.90%)
Sep 18, 2008 13.55 13.99 13.45 13.96 1,584 +0.29(+2.13%)
Sep 17, 2008 13.79 13.79 13.67 13.67 565 -0.23(-1.65%)
Sep 16, 2008 13.90 13.90 13.90 13.90 565 -0.20(-1.44%)
Sep 15, 2008 14.30 14.43 14.10 14.10 1,004 -0.37(-2.56%)
Sep 12, 2008 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Sep 11, 2008 14.25 14.47 14.25 14.47 3,621 +0.03(+0.18%)
Sep 10, 2008 14.45 14.45 14.45 14.45 226 +0.05(+0.37%)
Sep 09, 2008 14.60 14.67 14.39 14.39 31,222 -0.49(-3.27%)
Sep 08, 2008 15.56 15.56 14.88 14.88 792 +0.25(+1.69%)
Sep 05, 2008 14.61 14.63 14.61 14.63 0 -0.24(-1.60%)
Sep 04, 2008 14.87 14.87 14.87 14.87 2,150 -0.91(-5.77%)
Sep 03, 2008 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Sep 02, 2008 15.78 15.78 15.78 15.78 339 -0.28(-1.76%)
Aug 29, 2008 16.06 16.06 16.06 16.06 339 +0.32(+2.02%)
Aug 28, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 27, 2008 15.71 15.75 15.71 15.75 2,547 +0.01(+0.06%)
Aug 26, 2008 15.68 15.74 15.68 15.74 2,489 +0.00(+0.00%)
Aug 25, 2008 15.74 15.74 15.74 15.74 683 -0.20(-1.28%)
Aug 22, 2008 15.91 15.94 15.88 15.94 1,018 +0.11(+0.73%)
Aug 21, 2008 15.76 15.87 15.76 15.83 5,658 -0.06(-0.39%)
Aug 20, 2008 15.75 15.89 15.68 15.89 3,621 +0.06(+0.39%)
Aug 19, 2008 15.83 15.83 15.83 15.83 5,658 -0.16(-1.02%)
Aug 18, 2008 16.06 16.06 15.99 15.99 804 -0.24(-1.50%)
Aug 15, 2008 16.34 16.34 16.20 16.23 0 +0.19(+1.16%)
Aug 14, 2008 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 13, 2008 15.94 16.08 15.87 16.05 2,928 -0.06(-0.38%)
Aug 12, 2008 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Aug 11, 2008 15.98 16.19 15.98 16.11 2,037 +0.26(+1.62%)
Aug 08, 2008 15.50 15.92 15.50 15.85 10,750 +0.34(+2.22%)
Aug 07, 2008 15.60 15.65 15.51 15.51 2,116 -0.19(-1.18%)
Aug 06, 2008 15.69 15.69 15.69 15.69 226 +0.51(+3.38%)
Aug 05, 2008 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Aug 04, 2008 15.48 15.48 15.18 15.18 430 -0.34(-2.16%)
Aug 01, 2008 15.46 15.61 15.46 15.52 43,908 +0.01(+0.06%)
Jul 31, 2008 15.62 15.62 15.51 15.51 533 -0.02(-0.11%)
Jul 30, 2008 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
Jul 29, 2008 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
Jul 28, 2008 15.53 15.53 15.53 15.53 339 +0.05(+0.34%)
Jul 25, 2008 15.44 15.47 15.44 15.47 1,018 +0.17(+1.10%)
Jul 24, 2008 15.30 15.30 15.30 15.30 1,131 -0.55(-3.47%)
Jul 23, 2008 15.74 15.85 15.74 15.85 339 +0.30(+1.94%)
Jul 22, 2008 15.55 15.55 15.55 15.55 1,244 +0.32(+2.09%)
Jul 21, 2008 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Jul 18, 2008 15.23 15.23 15.23 15.23 707 +0.18(+1.17%)
Jul 17, 2008 15.25 15.25 15.06 15.06 984 +0.46(+3.15%)
Jul 16, 2008 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 15, 2008 14.60 14.60 14.60 14.60 1,131 -0.02(-0.12%)
Jul 14, 2008 14.81 14.81 14.62 14.62 1,086 -0.21(-1.43%)
Jul 11, 2008 14.75 14.83 14.75 14.83 1,163 -0.25(-1.64%)
Jul 10, 2008 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Jul 09, 2008 15.08 15.08 15.08 15.08 113 +0.20(+1.37%)
Jul 08, 2008 14.91 14.91 14.87 14.87 3,395 -0.12(-0.83%)
Jul 07, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 04, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 03, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 02, 2008 15.00 15.00 15.00 15.00 181 -0.30(-1.96%)
Jul 01, 2008 15.30 15.30 15.30 15.30 226 -0.75(-4.68%)
Jun 30, 2008 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jun 27, 2008 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jun 26, 2008 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jun 25, 2008 16.21 16.21 16.05 16.05 1,500 -0.09(-0.55%)
Jun 24, 2008 16.20 16.20 16.14 16.14 1,256 -0.41(-2.46%)
Jun 23, 2008 16.54 16.54 16.54 16.54 452 +0.06(+0.36%)
Jun 20, 2008 16.45 16.48 16.45 16.48 339 -0.36(-2.14%)
Jun 19, 2008 16.84 16.84 16.84 16.84 0 +0.00(+0.00%)
Jun 18, 2008 16.84 16.84 16.84 16.84 0 +0.00(+0.00%)
Jun 17, 2008 16.88 16.88 16.84 16.84 1,471 +0.18(+1.06%)
Jun 16, 2008 16.67 16.67 16.67 16.67 339 +0.04(+0.21%)
Jun 13, 2008 16.60 16.63 16.60 16.63 640 +0.33(+2.01%)
Jun 12, 2008 16.55 16.55 16.30 16.30 1,250 -0.08(-0.49%)
Jun 11, 2008 16.38 16.38 16.38 16.38 565 -0.29(-1.75%)
Jun 10, 2008 16.74 16.74 16.67 16.67 1,923 -0.50(-2.93%)
Jun 09, 2008 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Jun 06, 2008 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Jun 05, 2008 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Jun 04, 2008 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Jun 03, 2008 17.33 17.33 17.18 17.18 230 +0.01(+0.05%)
Jun 02, 2008 17.22 17.22 17.17 17.17 6,992 -0.20(-1.17%)
May 30, 2008 17.35 17.37 17.32 17.37 701 +0.11(+0.61%)
May 29, 2008 17.17 17.27 17.17 17.27 4,300 +0.24(+1.40%)
May 28, 2008 17.03 17.03 17.03 17.03 679 +0.14(+0.84%)
May 27, 2008 16.53 16.90 16.53 16.89 1,192 -0.03(-0.16%)
May 26, 2008 16.91 16.91 16.91 16.91 0 +0.00(+0.00%)
May 23, 2008 16.91 16.91 16.91 16.91 0 +0.00(+0.00%)
May 22, 2008 16.91 16.91 16.91 16.91 1,471 -0.10(-0.57%)
May 21, 2008 17.20 17.23 17.01 17.01 4,639 -0.28(-1.63%)
May 20, 2008 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
May 19, 2008 17.40 17.40 17.29 17.29 1,341 -0.11(-0.66%)
May 16, 2008 17.29 17.42 17.29 17.41 454 +0.04(+0.20%)
May 15, 2008 17.24 17.37 17.24 17.37 5,796 +0.01(+0.05%)
May 14, 2008 17.29 17.36 17.29 17.36 1,358 +0.45(+2.66%)
May 13, 2008 16.91 16.91 16.91 16.91 0 +0.00(+0.00%)
May 12, 2008 16.95 16.95 16.91 16.91 814 +0.18(+1.06%)
May 09, 2008 16.75 16.75 16.74 16.74 554 -0.12(-0.73%)
May 08, 2008 16.87 16.87 16.83 16.86 1,075 -0.13(-0.78%)
May 07, 2008 17.00 17.05 16.99 16.99 1,471 +0.09(+0.52%)
May 06, 2008 16.90 16.90 16.90 16.90 113 +0.21(+1.27%)
May 05, 2008 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
May 02, 2008 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
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.