Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.46 -0.11 (-0.18%)

Streaming Delayed Price Updated: 10:55 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	19.29	19.37	19.11	19.14	218,159	-0.10(-0.51%)
May 23, 2011	19.19	19.36	19.17	19.24	446,527	-0.23(-1.19%)
May 20, 2011	19.70	19.70	19.37	19.48	106,069	-0.23(-1.18%)
May 19, 2011	19.73	19.73	19.58	19.71	222,014	+0.04(+0.23%)
May 18, 2011	19.42	19.67	19.36	19.66	194,402	+0.30(+1.52%)
May 17, 2011	19.41	19.49	19.28	19.37	277,586	-0.16(-0.80%)
May 16, 2011	19.73	19.76	19.49	19.52	266,999	-0.27(-1.38%)
May 13, 2011	19.90	20.03	19.76	19.80	161,942	-0.14(-0.72%)
May 12, 2011	19.77	19.96	19.65	19.94	406,327	+0.15(+0.74%)
May 11, 2011	19.88	19.92	19.66	19.79	418,549	-0.10(-0.51%)
May 10, 2011	19.62	19.93	19.62	19.90	194,718	+0.30(+1.51%)
May 09, 2011	19.54	19.63	19.46	19.60	136,873	+0.11(+0.55%)
May 06, 2011	19.64	19.75	19.44	19.49	263,441	+0.04(+0.23%)
May 05, 2011	19.34	19.65	19.24	19.45	216,893	+0.02(+0.09%)
May 04, 2011	19.54	19.60	19.31	19.43	363,497	-0.07(-0.37%)
May 03, 2011	19.57	19.63	19.41	19.50	235,441	-0.12(-0.59%)

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.