Indicators

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

68.53 -0.24 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.42	38.48	37.84	37.84	101,643	-0.42(-1.11%)
Feb 27, 2018	38.83	39.00	38.27	38.27	104,565	-0.54(-1.39%)
Feb 26, 2018	38.63	38.86	38.41	38.81	82,482	+0.39(+1.01%)
Feb 23, 2018	38.27	38.42	38.06	38.42	90,658	+0.37(+0.97%)
Feb 22, 2018			37.97	38.05	80,350	+0.00(+0.00%)
Feb 21, 2018	37.99	38.67	37.99	38.05	169,266	+0.08(+0.20%)
Feb 20, 2018	38.09	38.23	37.85	37.97	95,682	-0.26(-0.69%)
Feb 16, 2018		38.24	38.24	38.24	0	-0.01(-0.02%)
Feb 15, 2018	38.14	38.26	37.87	38.25	121,170	+0.33(+0.87%)
Feb 14, 2018	37.21	37.97	37.19	37.92	267,319	+0.50(+1.34%)
Feb 13, 2018	37.14	37.47	37.00	37.42	173,077	+0.11(+0.30%)
Feb 12, 2018	36.86	37.57	36.80	37.30	318,005	+0.59(+1.59%)
Feb 09, 2018	36.90	36.99	35.61	36.72	305,052	+0.21(+0.57%)
Feb 08, 2018	37.86	37.86	36.51	36.51	176,276	-1.32(-3.49%)
Feb 07, 2018	37.67	38.31	37.58	37.83	241,207	+0.15(+0.40%)
Feb 06, 2018	36.64	37.90	36.37	37.68	526,630	-0.11(-0.29%)
Feb 05, 2018	38.45	38.82	37.30	37.79	348,610	-1.02(-2.62%)
Feb 02, 2018	39.49	39.49	38.76	38.81	330,748	-0.87(-2.19%)

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.