Consumer Disc Alphadex ETF FT (NY: FXD )

63.28 +1.07 (+1.71%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.77 16.92 16.66 16.82 398,391 -0.07(-0.42%)
Nov 29, 2010 16.95 16.95 16.70 16.89 463,893 -0.10(-0.58%)
Nov 26, 2010 16.99 17.03 16.92 16.99 90,384 -0.05(-0.31%)
Nov 24, 2010 16.79 17.04 17.04 17.04 340,040 +0.33(+1.97%)
Nov 23, 2010 16.72 16.78 16.62 16.71 346,239 -0.16(-0.95%)
Nov 22, 2010 16.71 16.88 16.66 16.87 238,899 +0.15(+0.91%)
Nov 19, 2010 16.68 16.73 16.54 16.72 180,065 +0.10(+0.59%)
Nov 18, 2010 16.72 16.79 16.60 16.62 157,353 +0.12(+0.70%)
Nov 17, 2010 16.42 16.51 16.33 16.51 189,938 +0.20(+1.26%)
Nov 16, 2010 16.48 16.56 16.23 16.30 284,718 -0.24(-1.45%)
Nov 15, 2010 16.68 16.73 16.51 16.54 164,612 -0.03(-0.16%)
Nov 12, 2010 16.77 16.83 16.49 16.57 284,191 -0.28(-1.64%)
Nov 11, 2010 16.68 16.89 16.60 16.84 120,562 +0.06(+0.37%)
Nov 10, 2010 16.70 16.78 16.54 16.78 111,717 +0.13(+0.80%)
Nov 09, 2010 16.95 16.95 16.56 16.65 278,361 -0.19(-1.11%)
Nov 08, 2010 16.76 16.84 16.65 16.84 197,299 +0.05(+0.32%)
Nov 05, 2010 16.69 16.85 16.65 16.78 186,191 +0.13(+0.80%)
Nov 04, 2010 16.63 16.65 16.53 16.65 237,330 +0.33(+2.02%)
Nov 03, 2010 16.35 16.35 16.11 16.32 151,949 +0.05(+0.33%)
Nov 02, 2010 16.23 16.31 16.11 16.27 197,469 +0.22(+1.36%)
Nov 01, 2010 16.23 16.24 15.97 16.05 94,383 -0.03(-0.17%)
Oct 29, 2010 16.02 16.10 15.98 16.07 154,223 +0.08(+0.53%)
Oct 28, 2010 16.19 16.19 15.89 15.99 131,748 -0.02(-0.11%)
Oct 27, 2010 16.05 16.05 15.84 16.01 170,154 +0.06(+0.39%)
Oct 25, 2010 15.84 16.07 15.84 15.94 222,132 +0.10(+0.65%)
Oct 22, 2010 15.82 15.86 15.71 15.84 237,399 +0.13(+0.85%)
Oct 21, 2010 15.78 15.89 15.59 15.71 255,532 +0.07(+0.43%)
Oct 20, 2010 15.45 15.70 15.45 15.64 288,444 +0.19(+1.21%)
Oct 19, 2010 15.63 15.64 15.36 15.45 346,567 -0.56(-3.50%)
Oct 18, 2010 15.86 16.02 15.64 16.02 209,351 +0.26(+1.64%)
Oct 15, 2010 15.87 15.87 15.58 15.76 218,319 +0.06(+0.37%)
Oct 14, 2010 15.77 15.82 15.62 15.70 158,588 -0.11(-0.70%)
Oct 13, 2010 15.93 15.93 15.74 15.81 221,544 +0.04(+0.28%)
Oct 12, 2010 15.62 15.78 15.52 15.77 294,437 +0.06(+0.40%)
Oct 11, 2010 15.67 15.75 15.55 15.70 280,487 +0.12(+0.74%)
Oct 08, 2010 15.59 15.64 15.36 15.59 364,141 +0.21(+1.39%)
Oct 07, 2010 15.45 15.45 15.25 15.37 195,828 +0.04(+0.23%)
Oct 06, 2010 15.53 15.53 15.25 15.34 229,725 -0.12(-0.75%)
Oct 05, 2010 15.32 15.51 15.27 15.45 616,477 +0.29(+1.94%)
Oct 04, 2010 15.30 15.30 15.05 15.16 205,041 -0.07(-0.47%)
Oct 01, 2010 15.23 15.38 15.13 15.23 225,490 +0.02(+0.12%)
Sep 30, 2010 15.40 15.40 15.06 15.21 255,204 -0.04(-0.29%)
Sep 29, 2010 15.19 15.34 15.19 15.26 317,328 -0.02(-0.15%)
Sep 28, 2010 15.21 15.30 14.99 15.28 304,712 +0.13(+0.85%)
Sep 27, 2010 15.28 15.28 15.09 15.15 391,459 -0.03(-0.18%)
Sep 24, 2010 15.09 15.18 14.99 15.18 369,818 +0.39(+2.66%)
Sep 23, 2010 14.79 14.97 14.70 14.79 970,003 -0.06(-0.43%)
Sep 22, 2010 15.01 15.01 14.75 14.85 1,896,254 -0.07(-0.48%)
Sep 21, 2010 15.10 15.10 14.88 14.92 3,051,348 -0.09(-0.59%)
Sep 20, 2010 14.74 15.03 14.74 15.01 188,440 +0.28(+1.87%)
Sep 17, 2010 14.73 14.75 14.62 14.73 106,499 +0.06(+0.40%)
Sep 15, 2010 14.57 14.68 14.53 14.67 248,859 +0.03(+0.21%)
Sep 14, 2010 14.55 14.73 14.53 14.64 104,710 +0.05(+0.37%)
Sep 13, 2010 14.64 14.64 14.51 14.59 123,024 +0.22(+1.55%)
Sep 10, 2010 14.34 14.44 14.31 14.37 84,552 +0.08(+0.56%)
Sep 09, 2010 14.39 14.43 14.25 14.29 169,803 +0.03(+0.19%)
Sep 08, 2010 14.20 14.32 14.19 14.26 207,079 +0.10(+0.69%)
Sep 07, 2010 14.29 14.31 14.15 14.16 72,455 -0.23(-1.61%)
Sep 03, 2010 14.31 14.45 14.25 14.39 85,192 +0.20(+1.44%)
Sep 02, 2010 14.00 14.20 13.95 14.19 68,332 +0.31(+2.25%)
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.