Indicators

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

68.25 -0.55 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.96	24.11	23.88	23.88	61,289	-0.10(-0.43%)
Feb 26, 2016	23.92	24.08	23.89	23.98	40,868	+0.19(+0.78%)
Feb 25, 2016	23.61	23.79	23.47	23.79	61,238	+0.18(+0.75%)
Feb 24, 2016	23.30	23.62	23.00	23.62	123,387	+0.10(+0.44%)
Feb 23, 2016	23.66	23.74	23.51	23.51	51,062	-0.25(-1.06%)
Feb 22, 2016	23.50	23.80	23.50	23.76	52,254	+0.49(+2.08%)
Feb 19, 2016	23.27	23.30	23.01	23.28	201,289	-0.20(-0.83%)
Feb 18, 2016	23.40	23.53	23.32	23.48	413,262	+0.11(+0.48%)
Feb 17, 2016	23.06	23.49	23.06	23.36	74,400	+0.47(+2.04%)
Feb 16, 2016	22.63	22.91	22.52	22.90	35,612	+0.65(+2.94%)
Feb 12, 2016	21.95	22.24	22.24	22.24	118,108	+0.52(+2.41%)
Feb 11, 2016	21.72	21.97	21.44	21.72	315,474	-0.35(-1.56%)
Feb 10, 2016	22.25	22.48	22.06	22.07	153,352	-0.09(-0.40%)
Feb 09, 2016	21.90	22.32	21.90	22.16	108,744	-0.00(-0.02%)
Feb 08, 2016	22.30	22.30	21.83	22.16	51,189	-0.42(-1.86%)
Feb 05, 2016	22.72	22.92	22.50	22.58	72,649	-0.23(-1.02%)
Feb 04, 2016	22.23	23.01	22.10	22.81	96,011	+0.58(+2.60%)
Feb 03, 2016	22.11	22.28	21.62	22.23	169,853	+0.31(+1.40%)
Feb 02, 2016	22.39	22.40	21.88	21.93	65,259	-0.72(-3.17%)

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.