Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.17 -0.40 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.852	7.852	7.852	7.852	0	+0.00(+0.00%)
Nov 26, 2008	7.496	7.852	7.469	7.852	2,468	+0.39(+5.25%)
Nov 25, 2008	7.434	7.478	7.220	7.461	4,763	+0.21(+2.95%)
Nov 24, 2008	6.882	7.264	6.882	7.247	1,919	+0.55(+8.19%)
Nov 21, 2008	6.348	6.722	6.348	6.698	19,232	+0.25(+3.92%)
Nov 20, 2008	6.739	6.971	6.446	6.446	12,885	-0.48(-6.94%)
Nov 19, 2008	7.149	7.174	6.926	6.926	2,131	-0.35(-4.77%)
Nov 18, 2008	7.416	7.487	7.274	7.274	1,393	-0.19(-2.51%)
Nov 17, 2008	7.541	7.719	7.461	7.461	54,807	-0.26(-3.34%)
Nov 14, 2008	7.977	7.977	7.621	7.719	1,676	-0.15(-1.92%)
Nov 13, 2008	7.496	7.870	7.238	7.870	40,619	+0.28(+3.76%)
Nov 12, 2008	7.674	7.731	7.559	7.585	36,486	-0.37(-4.59%)
Nov 11, 2008	8.082	8.082	7.950	7.950	825	-0.35(-4.18%)
Nov 10, 2008	8.538	8.538	8.297	8.297	1,315	-0.13(-1.58%)
Nov 07, 2008	8.493	8.538	8.395	8.431	2,492	-0.06(-0.73%)
Nov 06, 2008	8.618	8.867	8.476	8.493	1,803	-0.55(-6.10%)
Nov 05, 2008	9.295	9.295	9.045	9.045	4,459	-0.37(-3.88%)
Nov 04, 2008	9.321	9.464	9.241	9.410	6,819	+0.22(+2.42%)

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.