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 )

63.72 +0.20 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 7.927 7.647 7.647 7.647 905 -0.32(-4.04%)
Jan 29, 2009 8.095 8.095 7.969 7.969 652 -0.23(-2.82%)
Jan 28, 2009 8.201 8.201 8.201 8.201 208 +0.28(+3.57%)
Jan 27, 2009 7.971 7.971 7.895 7.918 1,816 -0.01(-0.11%)
Jan 26, 2009 7.944 7.973 7.893 7.926 3,441 +0.05(+0.58%)
Jan 23, 2009 7.626 7.898 7.626 7.881 1,233 +0.05(+0.65%)
Jan 22, 2009 7.830 7.883 7.776 7.830 5,945 +0.04(+0.45%)
Jan 21, 2009 7.723 7.794 7.679 7.794 1,518 +0.10(+1.26%)
Jan 20, 2009 7.847 7.847 7.662 7.697 2,440 -0.46(-5.61%)
Jan 16, 2009 8.139 8.155 7.953 8.155 1,105 +0.16(+1.94%)
Jan 15, 2009 7.776 7.999 7.706 7.999 5,206 +0.09(+1.14%)
Jan 14, 2009 7.944 7.944 7.909 7.909 452 -0.23(-2.88%)
Jan 13, 2009 8.156 8.162 8.112 8.144 2,044 -0.38(-4.50%)
Jan 12, 2009 8.528 8.528 8.528 8.528 753 -0.04(-0.51%)
Jan 09, 2009 8.607 9.005 8.572 8.572 2,829 -0.05(-0.62%)
Jan 08, 2009 8.510 8.625 8.510 8.625 847 -0.02(-0.20%)
Jan 07, 2009 8.713 8.713 8.607 8.643 4,655 -0.29(-3.26%)
Jan 06, 2009 8.899 9.022 8.890 8.934 5,651 +0.14(+1.61%)
Jan 05, 2009 9.456 9.456 8.793 8.793 995 -0.03(-0.36%)
Jan 02, 2009 8.802 8.825 8.802 8.825 0 +0.31(+3.59%)
Jan 01, 2009 8.404 8.519 8.404 8.519 0 +0.00(+0.00%)
Dec 31, 2008 8.404 8.519 8.404 8.519 1,810 +0.31(+3.77%)
Dec 30, 2008 8.059 8.210 8.059 8.210 1,952 +0.29(+3.68%)
Dec 29, 2008 7.944 7.944 7.900 7.918 2,027 -0.15(-1.86%)
Dec 26, 2008 8.059 8.068 8.059 8.068 921 +0.06(+0.77%)
Dec 24, 2008 8.006 8.006 8.006 8.006 226 +0.09(+1.12%)
Dec 23, 2008 7.918 7.918 7.918 7.918 545 -0.06(-0.72%)
Dec 22, 2008 8.028 8.028 7.975 7.975 1,872 -0.34(-4.12%)
Dec 19, 2008 8.318 8.318 8.318 8.318 660 +0.09(+1.07%)
Dec 18, 2008 8.414 8.415 8.230 8.230 5,023 +0.01(+0.11%)
Dec 17, 2008 8.344 8.450 8.160 8.221 6,307 +0.16(+1.96%)
Dec 16, 2008 8.204 8.204 7.940 8.063 2,320 +0.32(+4.20%)
Dec 15, 2008 8.362 8.362 7.738 7.738 1,272 -0.10(-1.25%)
Dec 12, 2008 7.826 7.836 7.826 7.836 658 -0.24(-3.03%)
Dec 11, 2008 8.081 8.081 8.081 8.081 226 -0.11(-1.39%)
Dec 10, 2008 8.098 8.195 8.098 8.195 7,193 +0.19(+2.41%)
Dec 09, 2008 8.098 8.283 8.002 8.002 10,744 -0.18(-2.15%)
Dec 08, 2008 7.246 8.177 7.246 8.177 1,936 +0.22(+2.75%)
Dec 05, 2008 7.483 7.959 7.483 7.959 4,006 +0.13(+1.70%)
Dec 04, 2008 7.861 7.909 7.808 7.826 12,399 +0.34(+4.58%)
Dec 03, 2008 7.457 7.668 7.431 7.483 8,883 +0.21(+2.90%)
Dec 02, 2008 7.308 7.308 7.273 7.273 2,732 -0.11(-1.55%)
Dec 01, 2008 7.404 7.404 7.387 7.387 1,095 -0.36(-4.65%)
Nov 28, 2008 7.747 7.747 7.747 7.747 0 +0.00(+0.00%)
Nov 26, 2008 7.396 7.747 7.369 7.747 2,502 +0.39(+5.25%)
Nov 25, 2008 7.334 7.378 7.123 7.360 4,828 +0.21(+2.95%)
Nov 24, 2008 6.790 7.166 6.790 7.150 1,945 +0.54(+8.19%)
Nov 21, 2008 6.263 6.631 6.263 6.608 19,493 +0.25(+3.92%)
Nov 20, 2008 6.649 6.877 6.359 6.359 13,061 -0.47(-6.94%)
Nov 19, 2008 7.053 7.078 6.833 6.833 2,160 -0.34(-4.77%)
Nov 18, 2008 7.317 7.387 7.176 7.176 1,412 -0.18(-2.51%)
Nov 17, 2008 7.440 7.615 7.360 7.360 55,552 -0.25(-3.34%)
Nov 14, 2008 7.870 7.870 7.519 7.615 1,699 -0.15(-1.92%)
Nov 13, 2008 7.396 7.765 7.141 7.765 41,172 +0.28(+3.76%)
Nov 12, 2008 7.571 7.628 7.457 7.483 36,982 -0.36(-4.59%)
Nov 11, 2008 7.974 7.974 7.844 7.844 836 -0.34(-4.18%)
Nov 10, 2008 8.423 8.423 8.186 8.186 1,333 -0.13(-1.58%)
Nov 07, 2008 8.379 8.423 8.283 8.318 2,526 -0.06(-0.73%)
Nov 06, 2008 8.502 8.748 8.362 8.379 1,828 -0.54(-6.10%)
Nov 05, 2008 9.170 9.170 8.924 8.924 4,519 -0.36(-3.88%)
Nov 04, 2008 9.196 9.337 9.117 9.284 6,911 +0.22(+2.42%)
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.