Skip to main content

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

68.06 +0.16 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.357 8.357 7.951 7.976 2,292 +0.06(+0.77%)
Mar 30, 2009 8.198 8.198 7.916 7.916 546 -0.62(-7.24%)
Mar 26, 2009 8.312 8.559 8.268 8.534 11,609 +0.55(+6.85%)
Mar 25, 2009 8.110 8.357 7.907 7.986 6,266 -0.12(-1.52%)
Mar 24, 2009 8.065 8.154 8.030 8.110 5,343 +0.11(+1.42%)
Mar 23, 2009 7.907 7.997 7.881 7.997 5,123 +0.42(+5.48%)
Mar 20, 2009 7.777 7.777 7.581 7.581 1,579 -0.26(-3.26%)
Mar 19, 2009 7.907 7.912 7.836 7.836 9,271 -0.01(-0.11%)
Mar 18, 2009 7.537 7.881 7.447 7.845 4,144 +0.26(+3.37%)
Mar 17, 2009 7.563 7.590 7.405 7.590 6,149 +0.13(+1.77%)
Mar 16, 2009 7.881 7.881 7.457 7.457 17,720 +0.03(+0.36%)
Mar 13, 2009 7.519 7.537 7.362 7.431 0 +0.13(+1.81%)
Mar 12, 2009 7.114 7.432 7.061 7.299 23,073 +0.03(+0.36%)
Mar 11, 2009 7.236 7.272 7.149 7.272 15,377 +0.21(+2.96%)
Mar 10, 2009 6.937 7.070 6.937 7.063 7,222 +0.51(+7.85%)
Mar 09, 2009 6.567 6.567 6.541 6.549 27,907 -0.04(-0.54%)
Mar 06, 2009 6.761 6.761 6.580 6.585 0 -0.11(-1.71%)
Mar 05, 2009 6.946 6.946 6.682 6.699 2,535 -0.51(-7.13%)
Mar 04, 2009 7.096 7.213 7.078 7.213 1,759 +0.28(+4.11%)
Mar 02, 2009 6.948 6.948 6.906 6.929 1,344 -0.50(-6.72%)
Feb 27, 2009 7.369 7.537 7.369 7.427 0 -0.07(-0.87%)
Feb 26, 2009 7.769 7.769 7.493 7.493 6,933 -0.17(-2.19%)
Feb 25, 2009 7.643 7.854 7.598 7.660 12,503 -0.19(-2.42%)
Feb 24, 2009 7.528 7.850 7.528 7.850 964 +0.34(+4.52%)
Feb 23, 2009 7.810 7.810 7.510 7.510 3,937 -0.33(-4.27%)
Feb 20, 2009 7.978 7.978 7.845 7.845 845 -0.31(-3.80%)
Feb 19, 2009 8.312 8.321 8.109 8.155 3,997 -0.18(-2.20%)
Feb 18, 2009 8.318 8.357 8.304 8.339 3,365 -0.06(-0.73%)
Feb 17, 2009 8.409 8.480 8.392 8.401 7,520 -0.48(-5.36%)
Feb 13, 2009 8.912 8.912 8.868 8.877 451 +0.28(+3.28%)
Feb 12, 2009 8.612 8.709 8.595 8.595 1,745 -0.27(-3.08%)
Feb 11, 2009 8.877 8.921 8.780 8.868 6,610 +0.06(+0.70%)
Feb 10, 2009 9.053 9.053 8.806 8.806 2,721 -0.41(-4.49%)
Feb 09, 2009 9.282 9.282 9.220 9.220 1,820 -0.03(-0.29%)
Feb 06, 2009 8.974 9.247 8.974 9.247 3,561 +0.28(+3.15%)
Feb 05, 2009 8.656 8.965 8.639 8.965 3,236 +0.14(+1.60%)
Feb 04, 2009 8.965 8.965 8.815 8.824 2,124 +0.09(+1.01%)
Feb 03, 2009 8.593 8.736 8.593 8.736 1,382 +0.10(+1.12%)
Feb 02, 2009 8.577 8.639 8.568 8.639 4,271 -0.06(-0.68%)
Jan 30, 2009 8.815 8.815 8.698 8.698 0 -0.23(-2.54%)
Jan 29, 2009 9.035 9.035 8.916 8.925 1,933 -0.37(-3.94%)
Jan 28, 2009 9.247 9.308 9.238 9.291 6,931 +0.34(+3.84%)
Jan 27, 2009 8.850 8.947 8.850 8.947 1,698 +0.16(+1.81%)
Jan 26, 2009 8.991 8.991 8.665 8.788 6,686 +0.04(+0.50%)
Jan 23, 2009 8.577 8.833 8.577 8.744 8,765 -0.04(-0.40%)
Jan 22, 2009 8.762 8.850 8.568 8.780 25,009 -0.08(-0.90%)
Jan 21, 2009 8.700 8.868 8.559 8.859 10,981 +0.26(+3.08%)
Jan 20, 2009 9.388 9.388 8.595 8.595 3,888 -0.54(-5.89%)
Jan 16, 2009 9.044 9.132 8.806 9.132 8,427 +0.36(+4.12%)
Jan 15, 2009 8.824 8.824 8.568 8.771 30,555 -0.08(-0.90%)
Jan 14, 2009 9.000 9.000 8.797 8.850 110,754 -0.71(-7.38%)
Jan 12, 2009 9.555 9.555 9.555 9.555 0 +0.00(+0.00%)
Jan 09, 2009 9.547 9.555 9.546 9.555 693 -0.15(-1.54%)
Jan 06, 2009 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
Jan 05, 2009 9.679 9.802 9.652 9.705 1,390 +0.28(+3.01%)
Jan 02, 2009 9.422 9.422 9.422 9.422 0 +0.18(+1.99%)
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.