Indicators

Indust/Producer Dur Alphadex ETF FT (NY: FXR )

69.19 +0.94 (+1.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.