Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	23.43	23.48	23.38	23.48	67,653	+0.11(+0.47%)
Mar 27, 2013	23.20	23.38	23.11	23.37	73,044	+0.08(+0.35%)
Mar 26, 2013	23.25	23.30	23.13	23.29	60,416	+0.12(+0.51%)
Mar 25, 2013	23.21	23.35	23.04	23.17	77,234	-0.01(-0.04%)
Mar 22, 2013	23.17	23.22	23.10	23.18	69,099	+0.15(+0.63%)
Mar 21, 2013	23.16	23.23	22.91	23.03	132,701	-0.24(-1.05%)
Mar 20, 2013	23.07	23.30	23.07	23.28	96,519	+0.35(+1.51%)
Mar 19, 2013	23.21	23.21	22.78	22.93	85,591	-0.17(-0.75%)
Mar 18, 2013	23.14	23.20	23.00	23.10	64,813	-0.15(-0.63%)
Mar 15, 2013	23.45	23.45	23.20	23.25	45,628	-0.10(-0.43%)
Mar 14, 2013	23.38	23.38	23.28	23.35	57,785	+0.05(+0.20%)
Mar 13, 2013	23.18	23.30	23.11	23.30	108,493	+0.19(+0.83%)
Mar 12, 2013	23.26	23.26	23.05	23.11	77,143	-0.10(-0.43%)
Mar 11, 2013	23.11	23.22	23.11	23.21	61,681	+0.03(+0.12%)
Mar 08, 2013	23.10	23.20	22.96	23.18	62,361	+0.18(+0.79%)
Mar 07, 2013	22.95	23.02	22.90	23.00	102,493	+0.09(+0.40%)
Mar 06, 2013	22.97	23.06	22.91	22.91	121,180	+0.00(+0.00%)
Mar 05, 2013	22.75	22.96	22.75	22.91	73,376	+0.25(+1.10%)
Mar 04, 2013	22.49	22.67	22.38	22.66	54,771	+0.15(+0.67%)

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.