Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

65.58 -0.39 (-0.59%)

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 (%)
May 28, 2010	14.74	14.86	14.74	14.74	6,312	+0.03(+0.22%)
May 27, 2010	14.72	14.74	14.69	14.71	4,074	+0.24(+1.68%)
May 26, 2010	14.58	14.70	14.45	14.47	16,951	-0.02(-0.17%)
May 25, 2010	14.31	14.49	14.22	14.49	30,549	-0.13(-0.89%)
May 24, 2010	14.59	14.72	14.59	14.62	21,542	-0.08(-0.55%)
May 21, 2010	14.38	14.73	14.15	14.70	272,352	+0.11(+0.72%)
May 20, 2010	14.65	14.75	14.60	14.60	42,280	-0.52(-3.42%)
May 19, 2010	15.13	15.15	15.00	15.11	15,448	-0.07(-0.46%)
May 18, 2010	15.33	15.40	15.18	15.18	9,057	-0.02(-0.13%)
May 17, 2010	15.17	15.24	15.05	15.20	11,250	+0.13(+0.85%)
May 14, 2010	15.08	15.21	15.08	15.08	8,198	-0.34(-2.19%)
May 13, 2010	15.45	15.50	15.41	15.41	16,501	+0.01(+0.05%)
May 12, 2010	15.26	15.41	15.25	15.41	22,484	+0.16(+1.02%)
May 11, 2010	15.27	15.29	15.24	15.25	7,531	+0.09(+0.58%)
May 10, 2010	15.20	15.20	15.15	15.16	24,427	+0.45(+3.08%)
May 07, 2010	14.75	14.91	14.69	14.71	33,864	-0.21(-1.41%)
May 06, 2010	15.33	16.18	12.40	14.92	37,720	-0.47(-3.05%)
May 05, 2010	15.42	15.46	15.38	15.39	10,993	-0.05(-0.31%)
May 04, 2010	15.45	15.54	15.44	15.44	8,501	-0.16(-1.02%)

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.