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

Consumer Disc Alphadex ETF FT (NY: FXD )

61.33 -0.19 (-0.31%)
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 (%)
Oct 31, 2008 8.743 9.357 8.743 9.259 18,430 +0.38(+4.32%)
Oct 30, 2008 8.769 9.068 8.743 8.875 95,916 +0.03(+0.29%)
Oct 29, 2008 8.262 8.947 7.861 8.849 112,586 +0.54(+6.47%)
Oct 28, 2008 7.790 8.312 7.754 8.312 16,479 +0.36(+4.51%)
Oct 27, 2008 7.968 8.164 7.953 7.953 6,418 -0.12(-1.51%)
Oct 24, 2008 8.039 8.075 8.039 8.075 561 -0.19(-2.26%)
Oct 23, 2008 8.734 8.734 8.200 8.262 27,520 -0.37(-4.33%)
Oct 22, 2008 8.903 8.974 8.609 8.636 28,815 -0.61(-6.55%)
Oct 21, 2008 9.544 9.544 9.090 9.241 11,935 -0.19(-1.98%)
Oct 20, 2008 9.392 9.464 9.232 9.428 3,680 +0.26(+2.82%)
Oct 17, 2008 9.544 9.544 9.072 9.170 19,993 +0.08(+0.87%)
Oct 16, 2008 8.922 9.104 8.493 9.091 13,302 +0.02(+0.20%)
Oct 15, 2008 9.455 9.731 8.876 9.072 12,901 -0.69(-7.03%)
Oct 14, 2008 11.08 11.08 9.526 9.758 10,084 -0.61(-5.92%)
Oct 13, 2008 9.580 10.37 9.580 10.37 27,668 +1.05(+11.27%)
Oct 10, 2008 8.306 9.321 8.306 9.321 12,800 -0.21(-2.24%)
Oct 09, 2008 9.846 9.927 9.375 9.535 5,199 -0.69(-6.71%)
Oct 08, 2008 9.684 10.38 9.684 10.22 9,791 +0.13(+1.32%)
Oct 07, 2008 10.14 10.58 10.09 10.09 5,744 -0.52(-4.87%)
Oct 06, 2008 10.55 10.78 10.28 10.60 20,022 -0.47(-4.26%)
Oct 03, 2008 11.58 11.58 11.07 11.08 12,680 -0.53(-4.60%)
Oct 02, 2008 12.04 12.04 11.61 11.61 1,998 -0.53(-4.33%)
Oct 01, 2008 12.13 12.92 11.89 12.13 42,595 +0.03(+0.22%)
Sep 30, 2008 12.02 12.53 11.76 12.11 78,940 +0.30(+2.56%)
Sep 29, 2008 12.07 12.26 11.35 11.81 20,730 -0.84(-6.62%)
Sep 26, 2008 12.41 12.64 12.40 12.64 0 +0.11(+0.90%)
Sep 25, 2008 11.81 12.62 11.81 12.53 17,013 +0.14(+1.11%)
Sep 24, 2008 13.37 13.37 12.31 12.39 16,195 -0.05(-0.43%)
Sep 23, 2008 12.68 12.70 12.36 12.45 14,679 -0.11(-0.85%)
Sep 22, 2008 13.73 13.73 12.55 12.55 4,164 -0.61(-4.66%)
Sep 19, 2008 14.89 32.09 13.14 13.17 0 +0.28(+2.14%)
Sep 18, 2008 12.64 12.89 12.23 12.89 6,116 +0.17(+1.33%)
Sep 17, 2008 12.36 13.39 12.18 12.72 17,369 -0.41(-3.12%)
Sep 16, 2008 12.91 13.92 12.85 13.13 7,744 -0.03(-0.24%)
Sep 15, 2008 13.11 13.37 13.11 13.16 2,820 -0.29(-2.15%)
Sep 12, 2008 14.26 14.26 13.29 13.45 11,412 -0.11(-0.79%)
Sep 11, 2008 13.19 13.56 13.19 13.56 15,134 +0.04(+0.26%)
Sep 10, 2008 13.45 13.59 13.35 13.52 24,459 -0.01(-0.07%)
Sep 09, 2008 13.90 13.91 13.53 13.53 21,365 -0.20(-1.49%)
Sep 08, 2008 14.08 14.09 13.53 13.74 5,631 +0.44(+3.28%)
Sep 05, 2008 13.14 13.30 13.00 13.30 0 +0.01(+0.07%)
Sep 04, 2008 13.48 13.48 13.28 13.29 2,569 -0.35(-2.55%)
Sep 03, 2008 13.48 13.64 13.48 13.64 5,047 +0.21(+1.59%)
Sep 02, 2008 13.51 13.84 13.43 13.43 21,176 +0.10(+0.74%)
Aug 29, 2008 13.29 13.38 13.25 13.33 16,345 -0.04(-0.33%)
Aug 28, 2008 13.22 13.37 13.22 13.37 3,510 +0.25(+1.90%)
Aug 27, 2008 13.02 13.18 13.01 13.12 18,122 +0.17(+1.31%)
Aug 26, 2008 13.02 13.04 12.90 12.95 14,141 -0.09(-0.68%)
Aug 25, 2008 13.19 13.21 13.03 13.04 38,556 -0.34(-2.53%)
Aug 22, 2008 13.24 13.38 13.17 13.38 10,972 +0.33(+2.52%)
Aug 21, 2008 12.92 13.07 12.92 13.05 2,735 +0.05(+0.41%)
Aug 20, 2008 13.11 13.19 12.98 13.00 17,319 -0.09(-0.68%)
Aug 19, 2008 13.33 13.33 12.99 13.09 21,249 -0.34(-2.52%)
Aug 18, 2008 13.60 14.41 13.39 13.43 8,416 -0.29(-2.14%)
Aug 15, 2008 13.77 13.77 13.62 13.72 0 +0.12(+0.85%)
Aug 14, 2008 13.97 13.97 13.38 13.60 12,675 +0.28(+2.14%)
Aug 13, 2008 13.40 13.40 13.16 13.32 6,560 -0.17(-1.25%)
Aug 12, 2008 13.63 13.67 13.45 13.49 12,604 -0.25(-1.82%)
Aug 11, 2008 13.45 13.90 13.44 13.74 27,180 +0.38(+2.87%)
Aug 08, 2008 13.04 13.40 13.04 13.35 11,824 +0.49(+3.81%)
Aug 07, 2008 13.05 13.05 12.86 12.86 6,043 -0.25(-1.90%)
Aug 06, 2008 12.94 13.12 12.86 13.11 8,227 -0.01(-0.07%)
Aug 05, 2008 12.90 13.12 12.90 13.12 6,273 +0.53(+4.17%)
Aug 04, 2008 13.47 13.47 12.49 12.60 6,566 -0.09(-0.70%)
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.