Indicators

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

69.98 +0.71 (+1.02%)

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 (%)
Apr 28, 2017	32.81	32.81	32.48	32.54	146,338	-0.21(-0.63%)
Apr 27, 2017	32.75	32.83	32.58	32.74	151,727	-0.01(-0.03%)
Apr 26, 2017	32.79	32.94	32.69	32.75	1,011,059	-0.05(-0.14%)
Apr 25, 2017	32.78	32.95	32.76	32.80	653,207	+0.12(+0.37%)
Apr 24, 2017	32.55	32.72	32.44	32.68	159,633	+0.57(+1.79%)
Apr 21, 2017	32.11	32.21	31.96	32.10	323,943	+0.00(+0.00%)
Apr 20, 2017	31.90	32.18	31.85	32.10	192,339	+0.35(+1.09%)
Apr 19, 2017	31.80	31.93	31.68	31.76	403,389	+0.13(+0.42%)
Apr 18, 2017	31.57	31.70	31.45	31.62	524,877	-0.04(-0.12%)
Apr 17, 2017	31.41	31.68	31.32	31.66	312,546	+0.37(+1.17%)
Apr 13, 2017	31.58	31.69	31.30	31.30	510,641	-0.36(-1.13%)
Apr 12, 2017	32.19	32.19	31.61	31.65	569,775	-0.52(-1.61%)
Apr 11, 2017	32.05	32.17	31.78	32.17	621,556	+0.08(+0.26%)
Apr 10, 2017	32.00	32.28	31.98	32.08	331,716	+0.11(+0.35%)
Apr 07, 2017	31.92	32.09	31.84	31.97	253,180	+0.00(+0.00%)
Apr 06, 2017	31.84	32.11	31.73	31.97	317,418	+0.16(+0.50%)
Apr 05, 2017	32.14	32.31	31.77	31.81	526,354	-0.13(-0.41%)
Apr 04, 2017	31.93	32.07	31.89	31.94	190,992	-0.04(-0.12%)

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.