Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

70.85 -0.19 (-0.27%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2009 9.455 9.614 9.446 9.581 1,384 +0.08(+0.86%)
Apr 30, 2009 9.738 9.782 9.499 9.499 59,620 +0.05(+0.56%)
Apr 29, 2009 9.295 9.517 9.295 9.446 6,964 +0.30(+3.29%)
Apr 28, 2009 9.212 9.212 9.146 9.146 3,148 -0.04(-0.48%)
Apr 27, 2009 9.199 9.199 9.190 9.190 884 -0.21(-2.26%)
Apr 24, 2009 9.208 9.411 9.208 9.402 5,050 +0.39(+4.38%)
Apr 23, 2009 8.890 9.075 8.890 9.007 4,499 -0.19(-2.11%)
Apr 22, 2009 8.828 9.216 8.828 9.202 12,079 +0.37(+4.18%)
Apr 21, 2009 8.633 8.848 8.633 8.832 2,385 +0.10(+1.17%)
Apr 20, 2009 8.916 8.916 8.695 8.730 15,441 -0.46(-5.00%)
Apr 17, 2009 9.100 9.194 9.097 9.190 4,664 +0.08(+0.92%)
Apr 16, 2009 8.872 9.119 8.837 9.106 10,871 +0.31(+3.57%)
Apr 15, 2009 8.696 8.828 8.696 8.792 12,328 +0.06(+0.71%)
Apr 14, 2009 8.783 8.784 8.727 8.730 873 -0.20(-2.26%)
Apr 13, 2009 8.837 8.932 8.757 8.932 2,860 -0.08(-0.90%)
Apr 09, 2009 8.854 9.013 8.848 9.013 8,103 +0.57(+6.69%)
Apr 08, 2009 8.404 8.474 8.404 8.448 5,645 +0.02(+0.21%)
Apr 07, 2009 8.518 8.518 8.430 8.430 899 -0.12(-1.45%)
Apr 06, 2009 8.563 8.563 8.510 8.554 1,578 -0.20(-2.32%)
Apr 03, 2009 8.571 8.757 8.518 8.757 7,295 +0.10(+1.12%)
Apr 02, 2009 8.598 8.695 8.598 8.660 4,182 +0.57(+6.99%)
Apr 01, 2009 7.933 8.174 7.933 8.094 1,589 +0.10(+1.23%)
Mar 31, 2009 8.377 8.377 7.971 7.996 2,287 +0.06(+0.77%)
Mar 30, 2009 8.218 8.218 7.935 7.935 545 -0.62(-7.24%)
Mar 26, 2009 8.333 8.580 8.289 8.555 11,581 +0.55(+6.85%)
Mar 25, 2009 8.130 8.377 7.926 8.006 6,251 -0.12(-1.52%)
Mar 24, 2009 8.084 8.174 8.050 8.130 5,330 +0.11(+1.42%)
Mar 23, 2009 7.926 8.016 7.900 8.016 5,110 +0.42(+5.48%)
Mar 20, 2009 7.796 7.796 7.599 7.599 1,575 -0.26(-3.26%)
Mar 19, 2009 7.926 7.932 7.856 7.856 9,249 -0.01(-0.11%)
Mar 18, 2009 7.555 7.900 7.465 7.864 4,133 +0.26(+3.37%)
Mar 17, 2009 7.582 7.608 7.423 7.608 6,134 +0.13(+1.77%)
Mar 16, 2009 7.900 7.900 7.476 7.476 17,676 +0.03(+0.36%)
Mar 13, 2009 7.538 7.555 7.380 7.449 0 +0.13(+1.81%)
Mar 12, 2009 7.131 7.450 7.078 7.317 23,017 +0.03(+0.36%)
Mar 11, 2009 7.253 7.290 7.166 7.290 15,339 +0.21(+2.96%)
Mar 10, 2009 6.954 7.087 6.954 7.081 7,205 +0.52(+7.85%)
Mar 09, 2009 6.583 6.583 6.557 6.566 27,839 -0.04(-0.54%)
Mar 06, 2009 6.778 6.778 6.596 6.601 0 -0.11(-1.71%)
Mar 05, 2009 6.963 6.963 6.698 6.716 2,529 -0.52(-7.13%)
Mar 04, 2009 7.113 7.231 7.096 7.231 1,755 +0.29(+4.11%)
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.