Indicators

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

68.81 +0.29 (+0.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.641	9.641	9.623	9.623	905	+0.02(+0.24%)
May 28, 2009	9.517	9.632	9.517	9.600	3,201	-0.01(-0.15%)
May 27, 2009	9.685	9.800	9.614	9.614	2,471	-0.04(-0.37%)
May 26, 2009	9.314	9.649	9.314	9.649	989	+0.20(+2.15%)
May 22, 2009	9.314	9.446	9.314	9.446	1,176	+0.12(+1.33%)
May 21, 2009	9.517	9.517	9.323	9.323	2,040	-0.36(-3.74%)
May 20, 2009	9.791	9.913	9.685	9.685	3,073	-0.11(-1.17%)
May 19, 2009	9.694	9.826	9.658	9.800	1,008	+0.17(+1.72%)
May 18, 2009	9.464	9.634	9.464	9.634	891	+0.36(+3.94%)
May 15, 2009	9.442	9.455	9.270	9.270	1,768	-0.06(-0.66%)
May 14, 2009	9.351	9.376	9.331	9.331	1,664	+0.10(+1.05%)
May 13, 2009	9.225	9.234	9.163	9.234	1,780	-0.38(-3.95%)
May 12, 2009	9.614	9.614	9.600	9.614	2,066	-0.17(-1.72%)
May 11, 2009	9.738	9.809	9.738	9.782	2,909	-0.24(-2.38%)
May 08, 2009	9.826	10.02	9.826	10.02	4,432	+0.34(+3.56%)
May 07, 2009	10.81	10.81	9.658	9.676	956	-0.30(-3.01%)
May 06, 2009	9.968	9.985	9.769	9.976	4,845	+0.17(+1.73%)
May 05, 2009	9.862	9.862	9.791	9.807	1,549	-0.05(-0.51%)
May 04, 2009	9.813	9.857	9.813	9.857	388	+0.28(+2.88%)

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.