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 (%)
May 29, 2015	28.74	28.74	28.43	28.51	224,404	-0.21(-0.74%)
May 28, 2015	28.84	28.84	28.61	28.73	66,745	-0.17(-0.58%)
May 27, 2015	28.70	28.92	28.65	28.89	97,957	+0.25(+0.87%)
May 26, 2015	28.98	28.98	28.58	28.64	118,564	-0.43(-1.47%)
May 22, 2015	29.13	29.07	29.07	29.07	111,080	-0.12(-0.41%)
May 21, 2015	29.01	29.23	29.01	29.19	122,725	+0.13(+0.45%)
May 20, 2015	29.28	29.28	29.05	29.06	173,608	-0.20(-0.70%)
May 19, 2015	29.47	29.47	29.22	29.26	83,484	-0.15(-0.50%)
May 18, 2015	29.27	29.45	29.23	29.41	128,535	+0.13(+0.44%)
May 15, 2015	29.32	29.34	29.20	29.28	53,431	-0.05(-0.16%)
May 14, 2015	29.18	29.34	29.18	29.33	124,700	+0.27(+0.93%)
May 13, 2015	28.96	29.13	28.96	29.06	140,418	+0.18(+0.61%)
May 12, 2015	28.87	28.95	28.70	28.88	56,626	-0.09(-0.32%)
May 11, 2015	28.84	29.07	28.84	28.98	90,623	+0.10(+0.35%)
May 08, 2015	28.80	28.95	28.80	28.87	53,477	+0.32(+1.10%)
May 07, 2015	28.54	28.64	28.43	28.56	111,387	-0.05(-0.16%)
May 06, 2015	28.74	28.74	28.46	28.61	163,535	+0.00(+0.00%)
May 05, 2015	28.88	28.96	28.57	28.61	71,483	-0.29(-1.00%)
May 04, 2015	28.93	29.06	28.89	28.89	219,514	+0.01(+0.03%)

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.