Indicators

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

68.81 +0.29 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.63	13.76	13.52	13.63	10,204	-0.19(-1.34%)
May 27, 2010	13.62	13.82	13.55	13.82	19,841	+0.44(+3.30%)
May 26, 2010	13.40	13.58	13.30	13.38	25,241	+0.16(+1.20%)
May 25, 2010	12.86	13.22	12.72	13.22	53,225	-0.07(-0.53%)
May 24, 2010	13.26	13.42	13.26	13.29	39,017	-0.07(-0.53%)
May 21, 2010	12.89	13.42	12.80	13.36	229,649	+0.25(+1.91%)
May 20, 2010	13.11	13.41	13.11	13.11	69,753	-0.69(-5.02%)
May 19, 2010	13.89	13.92	13.55	13.80	16,937	-0.21(-1.51%)
May 18, 2010	14.31	14.40	14.00	14.01	19,508	-0.22(-1.55%)
May 17, 2010	14.27	14.31	13.92	14.24	21,634	+0.01(+0.06%)
May 14, 2010	14.23	14.33	14.11	14.23	21,131	-0.37(-2.54%)
May 13, 2010	14.68	14.77	14.60	14.60	16,676	-0.11(-0.78%)
May 12, 2010	14.49	14.71	14.48	14.71	24,135	+0.37(+2.59%)
May 11, 2010	14.37	14.47	14.31	14.34	72,150	+0.13(+0.88%)
May 10, 2010	14.27	14.29	14.16	14.22	13,991	+0.64(+4.74%)
May 07, 2010	13.84	13.94	13.51	13.57	46,535	-0.43(-3.09%)
May 06, 2010	14.38	14.45	11.25	14.01	36,040	-0.40(-2.76%)
May 05, 2010	14.52	14.52	14.40	14.40	26,418	-0.18(-1.21%)
May 04, 2010	14.96	14.98	14.52	14.58	9,172	-0.54(-3.57%)

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.