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 )

59.33 -0.81 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 30, 2010 14.21 14.22 13.87 14.21 132,617 +0.12(+0.82%)
Jul 29, 2010 14.29 14.33 13.90 14.10 96,151 -0.04(-0.32%)
Jul 28, 2010 14.23 14.32 14.09 14.14 147,160 -0.12(-0.81%)
Jul 27, 2010 14.49 14.49 14.21 14.26 223,596 -0.18(-1.24%)
Jul 26, 2010 14.23 14.44 14.16 14.44 166,954 +0.26(+1.83%)
Jul 23, 2010 13.87 14.18 13.86 14.18 241,953 +0.27(+1.96%)
Jul 22, 2010 13.70 13.95 13.70 13.90 69,531 +0.35(+2.59%)
Jul 21, 2010 13.89 13.89 13.51 13.55 117,468 -0.23(-1.68%)
Jul 20, 2010 13.39 13.79 13.28 13.79 72,320 +0.23(+1.71%)
Jul 19, 2010 13.52 13.57 13.37 13.55 182,211 +0.10(+0.73%)
Jul 16, 2010 13.46 13.87 13.43 13.46 79,580 -0.38(-2.77%)
Jul 15, 2010 13.90 13.95 13.70 13.84 105,023 -0.04(-0.32%)
Jul 14, 2010 13.91 13.95 13.74 13.88 167,729 -0.04(-0.26%)
Jul 13, 2010 13.82 13.97 13.73 13.92 126,056 +0.33(+2.46%)
Jul 12, 2010 13.62 13.67 13.47 13.59 70,028 -0.07(-0.48%)
Jul 09, 2010 13.65 13.65 13.47 13.65 51,923 +0.15(+1.12%)
Jul 08, 2010 13.54 13.57 13.34 13.50 77,814 +0.12(+0.87%)
Jul 07, 2010 13.04 13.39 12.96 13.38 80,500 +0.39(+3.02%)
Jul 06, 2010 13.28 13.41 12.90 12.99 84,891 -0.13(-1.02%)
Jul 02, 2010 13.12 13.43 13.05 13.12 151,733 -0.13(-1.01%)
Jul 01, 2010 13.12 13.30 12.85 13.26 542,899 +0.12(+0.95%)
Jun 30, 2010 13.37 13.46 13.10 13.13 201,446 -0.18(-1.34%)
Jun 29, 2010 13.74 13.74 13.20 13.31 332,007 -0.72(-5.15%)
Jun 25, 2010 14.04 14.07 13.84 14.04 81,957 +0.07(+0.51%)
Jun 24, 2010 14.19 14.21 13.92 13.96 228,119 -0.33(-2.30%)
Jun 23, 2010 14.30 14.37 14.09 14.29 67,240 +0.04(+0.30%)
Jun 22, 2010 14.64 14.73 14.20 14.25 144,472 -0.35(-2.41%)
Jun 21, 2010 14.96 15.13 14.52 14.60 346,509 -0.18(-1.21%)
Jun 18, 2010 14.78 14.96 14.75 14.78 137,532 -0.04(-0.30%)
Jun 17, 2010 15.00 15.00 14.67 14.82 224,374 -0.09(-0.60%)
Jun 16, 2010 14.97 15.03 14.81 14.91 431,218 -0.14(-0.95%)
Jun 15, 2010 14.82 15.05 14.72 15.05 142,689 +0.35(+2.36%)
Jun 14, 2010 14.76 14.93 14.69 14.71 171,580 +0.11(+0.73%)
Jun 11, 2010 14.33 14.61 14.32 14.60 98,345 +0.11(+0.74%)
Jun 10, 2010 14.21 14.49 14.21 14.49 65,362 +0.47(+3.36%)
Jun 09, 2010 14.08 14.35 13.95 14.02 213,427 +0.10(+0.70%)
Jun 08, 2010 13.87 13.97 13.59 13.92 595,048 +0.10(+0.75%)
Jun 07, 2010 14.09 14.27 13.80 13.82 86,264 -0.42(-2.97%)
Jun 04, 2010 14.24 14.61 14.16 14.24 114,855 -0.61(-4.13%)
Jun 03, 2010 14.79 14.93 14.70 14.86 123,971 +0.13(+0.91%)
Jun 02, 2010 14.40 14.73 14.35 14.73 249,887 +0.35(+2.41%)
Jun 01, 2010 14.71 14.78 14.38 14.38 64,673 -0.37(-2.53%)
May 28, 2010 14.75 14.98 14.65 14.75 59,285 -0.14(-0.96%)
May 27, 2010 14.55 14.89 14.54 14.89 77,347 +0.63(+4.43%)
May 26, 2010 14.48 14.64 14.23 14.26 250,733 -0.09(-0.62%)
May 25, 2010 13.92 14.38 13.75 14.35 506,393 +0.08(+0.56%)
May 24, 2010 14.41 14.52 14.25 14.27 496,552 -0.12(-0.87%)
May 21, 2010 13.88 14.50 13.74 14.40 2,016,753 +0.30(+2.15%)
May 20, 2010 14.06 14.41 14.02 14.09 533,313 -0.55(-3.77%)
May 19, 2010 14.78 14.90 14.41 14.65 173,324 -0.18(-1.20%)
May 18, 2010 15.27 15.37 14.78 14.82 115,467 -0.32(-2.12%)
May 17, 2010 15.10 15.14 14.67 15.14 120,702 +0.10(+0.65%)
May 14, 2010 15.05 15.33 14.94 15.05 195,455 -0.37(-2.37%)
May 13, 2010 15.75 15.80 15.35 15.41 140,505 -0.35(-2.20%)
May 12, 2010 15.54 15.78 15.48 15.76 247,361 +0.30(+1.96%)
May 11, 2010 15.55 15.64 15.44 15.46 191,014 +0.01(+0.06%)
May 10, 2010 15.28 15.45 15.25 15.45 117,216 +0.85(+5.86%)
May 07, 2010 14.79 15.05 14.32 14.59 223,482 -0.38(-2.56%)
May 06, 2010 15.38 15.53 0.0001 14.97 258 -0.53(-3.44%)
May 05, 2010 15.57 15.82 15.44 15.51 197,384 -0.23(-1.47%)
May 04, 2010 16.15 16.15 15.67 15.74 177,430 -0.51(-3.12%)
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.