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

Consumer Disc Alphadex ETF FT (NY: FXD )

61.33 -0.19 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 20.62 20.68 20.45 20.57 123,605 +0.02(+0.09%)
Mar 29, 2012 20.42 20.57 20.32 20.55 96,124 -0.07(-0.35%)
Mar 28, 2012 20.84 20.84 20.51 20.63 142,380 -0.21(-0.99%)
Mar 27, 2012 20.97 20.99 20.83 20.83 135,875 -0.16(-0.77%)
Mar 26, 2012 20.75 20.99 20.75 20.99 183,013 +0.36(+1.75%)
Mar 23, 2012 20.62 20.64 20.36 20.63 100,248 +0.02(+0.09%)
Mar 22, 2012 20.65 20.69 20.53 20.62 171,383 -0.09(-0.44%)
Mar 21, 2012 20.71 20.79 20.66 20.71 75,762 +0.05(+0.22%)
Mar 20, 2012 20.54 20.71 20.48 20.66 119,339 -0.01(-0.04%)
Mar 19, 2012 20.58 20.75 20.53 20.67 134,622 +0.04(+0.17%)
Mar 16, 2012 20.72 20.74 20.61 20.63 114,293 -0.09(-0.43%)
Mar 15, 2012 20.62 20.73 20.51 20.72 158,893 +0.14(+0.70%)
Mar 14, 2012 20.59 20.69 20.51 20.58 183,714 -0.04(-0.17%)
Mar 13, 2012 20.38 20.62 20.30 20.62 139,902 +0.34(+1.69%)
Mar 12, 2012 20.35 20.38 20.21 20.27 101,733 -0.05(-0.22%)
Mar 09, 2012 20.19 20.38 20.17 20.32 129,613 +0.17(+0.85%)
Mar 08, 2012 20.03 20.18 20.00 20.15 132,611 +0.25(+1.27%)
Mar 07, 2012 19.72 19.91 19.72 19.90 123,274 +0.23(+1.14%)
Mar 06, 2012 19.81 19.81 19.62 19.67 205,078 -0.35(-1.75%)
Mar 05, 2012 20.01 20.08 19.94 20.02 109,188 -0.04(-0.18%)
Mar 02, 2012 20.16 20.18 20.00 20.06 512,200 -0.08(-0.40%)
Mar 01, 2012 20.03 20.20 20.03 20.14 847,561 +0.16(+0.81%)
Feb 29, 2012 20.10 20.11 19.94 19.98 230,251 -0.11(-0.54%)
Feb 28, 2012 20.09 20.13 19.98 20.09 168,533 +0.02(+0.09%)
Feb 27, 2012 19.92 20.14 19.86 20.07 257,403 +0.05(+0.27%)
Feb 24, 2012 20.09 20.13 19.99 20.01 129,228 -0.02(-0.09%)
Feb 23, 2012 19.91 20.07 19.81 20.03 136,609 +0.19(+0.95%)
Feb 22, 2012 19.83 19.97 19.78 19.84 123,524 -0.05(-0.27%)
Feb 21, 2012 20.05 20.13 19.82 19.90 130,130 -0.14(-0.67%)
Feb 17, 2012 19.94 20.06 19.94 20.03 137,756 +0.15(+0.77%)
Feb 16, 2012 19.72 19.89 19.64 19.88 134,500 +0.28(+1.42%)
Feb 15, 2012 19.73 19.81 19.57 19.60 214,038 -0.04(-0.22%)
Feb 14, 2012 19.60 19.66 19.51 19.64 238,603 -0.03(-0.14%)
Feb 13, 2012 19.67 19.76 19.60 19.67 564,614 +0.08(+0.41%)
Feb 10, 2012 19.56 19.61 19.47 19.59 138,477 -0.14(-0.68%)
Feb 09, 2012 19.62 19.73 19.49 19.73 281,513 +0.11(+0.55%)
Feb 08, 2012 19.69 19.74 19.52 19.62 210,355 +0.03(+0.14%)
Feb 07, 2012 19.47 19.63 19.41 19.59 239,728 +0.04(+0.23%)
Feb 06, 2012 19.42 19.55 19.42 19.55 205,861 +0.00(+0.00%)
Feb 03, 2012 19.25 19.56 19.25 19.55 277,313 +0.43(+2.26%)
Feb 02, 2012 19.02 19.13 19.01 19.11 187,830 +0.07(+0.38%)
Feb 01, 2012 18.94 19.12 18.89 19.04 923,585 +0.29(+1.54%)
Jan 31, 2012 18.97 18.97 18.66 18.75 151,733 -0.16(-0.86%)
Jan 30, 2012 18.71 18.93 18.71 18.92 206,536 -0.10(-0.52%)
Jan 27, 2012 18.91 19.05 18.83 19.01 160,260 +0.01(+0.05%)
Jan 26, 2012 19.22 19.37 18.90 19.01 226,149 -0.15(-0.80%)
Jan 25, 2012 18.98 19.20 18.92 19.16 352,316 +0.12(+0.61%)
Jan 24, 2012 18.85 19.05 18.79 19.04 256,120 +0.10(+0.52%)
Jan 23, 2012 19.01 19.08 18.80 18.94 393,614 +0.01(+0.05%)
Jan 20, 2012 18.97 18.98 18.85 18.93 302,937 -0.07(-0.38%)
Jan 19, 2012 18.90 19.01 18.84 19.01 308,735 +0.21(+1.10%)
Jan 18, 2012 18.51 18.81 18.41 18.80 590,192 +0.31(+1.66%)
Jan 17, 2012 18.62 18.63 18.43 18.49 325,555 +0.06(+0.34%)
Jan 13, 2012 18.47 18.54 18.36 18.43 378,014 -0.14(-0.73%)
Jan 12, 2012 18.42 18.57 18.29 18.56 606,102 +0.14(+0.78%)
Jan 11, 2012 18.31 18.44 18.31 18.42 1,526,963 +0.06(+0.34%)
Jan 10, 2012 18.27 18.38 18.22 18.36 273,041 +0.20(+1.09%)
Jan 09, 2012 18.19 18.19 18.02 18.16 122,244 +0.07(+0.40%)
Jan 06, 2012 18.08 18.19 18.01 18.09 210,169 -0.02(-0.10%)
Jan 05, 2012 17.92 18.14 17.72 18.10 218,881 +0.15(+0.85%)
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.