Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.67	28.67	28.36	28.44	224,954	-0.21(-0.74%)
May 28, 2015	28.77	28.77	28.54	28.66	66,908	-0.17(-0.58%)
May 27, 2015	28.63	28.85	28.58	28.82	98,197	+0.25(+0.87%)
May 26, 2015	28.91	28.91	28.51	28.57	118,855	-0.43(-1.47%)
May 22, 2015	29.06	29.00	29.00	29.00	111,352	-0.12(-0.41%)
May 21, 2015	28.94	29.16	28.94	29.12	123,026	+0.13(+0.45%)
May 20, 2015	29.21	29.21	28.98	28.99	174,034	-0.20(-0.70%)
May 19, 2015	29.40	29.40	29.15	29.19	83,689	-0.15(-0.50%)
May 18, 2015	29.20	29.38	29.16	29.34	128,851	+0.13(+0.44%)
May 15, 2015	29.25	29.27	29.13	29.21	53,562	-0.05(-0.16%)
May 14, 2015	29.11	29.27	29.11	29.26	125,006	+0.27(+0.93%)
May 13, 2015	28.89	29.06	28.89	28.99	140,762	+0.18(+0.61%)
May 12, 2015	28.80	28.88	28.63	28.81	56,764	-0.09(-0.32%)
May 11, 2015	28.77	29.00	28.77	28.91	90,845	+0.10(+0.35%)
May 08, 2015	28.73	28.88	28.73	28.80	53,608	+0.31(+1.10%)
May 07, 2015	28.47	28.57	28.36	28.49	111,660	-0.05(-0.16%)
May 06, 2015	28.67	28.67	28.39	28.54	163,936	+0.00(+0.00%)
May 05, 2015	28.81	28.89	28.50	28.54	71,659	-0.29(-0.99%)
May 04, 2015	28.86	28.99	28.82	28.82	220,053	+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.