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 (%)
Apr 30, 2012	17.34	17.35	17.14	17.16	90,009	-0.23(-1.34%)
Apr 27, 2012	17.27	17.41	17.24	17.40	8,878	+0.18(+1.04%)
Apr 26, 2012	17.16	17.26	17.11	17.22	23,493	+0.05(+0.31%)
Apr 25, 2012	17.14	17.24	17.09	17.16	36,486	+0.19(+1.11%)
Apr 24, 2012	16.99	17.05	16.95	16.98	90,176	+0.12(+0.70%)
Apr 23, 2012	16.89	16.89	16.72	16.86	14,632	-0.22(-1.30%)
Apr 20, 2012	17.10	17.18	17.05	17.08	12,117	+0.08(+0.45%)
Apr 19, 2012	17.15	17.23	16.90	17.00	45,884	-0.13(-0.73%)
Apr 18, 2012	17.12	17.17	17.08	17.13	79,514	-0.07(-0.42%)
Apr 17, 2012	16.99	17.27	16.99	17.20	366,485	+0.31(+1.85%)
Apr 16, 2012	16.91	16.99	16.79	16.89	2,677,667	+0.06(+0.37%)
Apr 13, 2012	17.04	17.04	16.82	16.82	26,451	-0.24(-1.41%)
Apr 12, 2012	16.65	17.11	16.65	17.07	95,699	+0.43(+2.58%)
Apr 11, 2012	16.67	16.71	16.59	16.64	86,854	+0.20(+1.20%)
Apr 10, 2012	16.86	16.86	16.42	16.44	426,950	-0.44(-2.60%)
Apr 09, 2012	16.88	16.92	16.68	16.88	44,423	-0.29(-1.67%)
Apr 05, 2012	17.16	17.26	17.12	17.16	94,946	-0.07(-0.41%)
Apr 04, 2012	17.29	17.29	17.12	17.24	131,111	-0.21(-1.18%)
Apr 03, 2012	17.47	17.48	17.30	17.44	306,585	-0.04(-0.20%)

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.