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 (%)
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%)
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.