Indicators

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

68.63 -0.14 (-0.20%)

Streaming Delayed Price Updated: 11:37 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.44	32.55	32.18	32.53	249,932	+0.27(+0.83%)
Dec 28, 2018	32.45	32.65	32.08	32.26	239,976	-0.02(-0.06%)
Dec 27, 2018	31.55	32.28	31.18	32.28	218,932	+0.27(+0.83%)
Dec 26, 2018	30.73	32.02	30.48	32.02	253,559	+1.47(+4.81%)
Dec 24, 2018	31.06	31.15	30.55	30.55	171,651	-0.77(-2.47%)
Dec 21, 2018	32.05	32.32	31.25	31.32	336,701	-0.57(-1.80%)
Dec 20, 2018	32.29	32.56	31.52	31.89	680,114	-0.57(-1.76%)
Dec 19, 2018	33.06	33.64	32.34	32.46	275,836	-0.61(-1.85%)
Dec 18, 2018	33.20	33.55	32.93	33.07	222,069	+0.14(+0.42%)
Dec 17, 2018	33.48	33.66	32.79	32.94	247,351	-0.63(-1.87%)
Dec 14, 2018	33.68	34.00	33.49	33.56	205,599	-0.43(-1.26%)
Dec 13, 2018	34.65	34.65	33.90	33.99	135,827	-0.53(-1.54%)
Dec 12, 2018	34.82	34.97	34.51	34.52	189,843	+0.20(+0.58%)
Dec 11, 2018	34.89	35.01	34.15	34.32	187,161	-0.06(-0.17%)
Dec 10, 2018	34.49	34.54	33.81	34.38	230,069	-0.15(-0.44%)
Dec 07, 2018	35.58	35.85	34.44	34.53	229,099	-1.07(-3.01%)
Dec 06, 2018	35.23	35.62	34.61	35.60	333,643	-0.23(-0.64%)
Dec 04, 2018	37.35	37.35	35.79	35.83	527,646	-1.64(-4.38%)

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.