Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Alphadex Fund FT (NY: FGM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 31.63 31.75 31.63 31.75 6,121 -0.25(-0.78%)
Oct 30, 2013 32.14 32.15 31.96 32.00 5,926 +0.17(+0.53%)
Oct 29, 2013 31.76 31.88 31.75 31.84 6,807 -0.07(-0.23%)
Oct 28, 2013 31.95 31.95 31.84 31.91 1,067 -0.10(-0.32%)
Oct 25, 2013 32.18 32.18 31.90 32.01 3,500 +0.06(+0.20%)
Oct 24, 2013 31.92 32.10 31.88 31.95 17,691 +0.19(+0.58%)
Oct 23, 2013 31.88 31.88 31.67 31.76 3,081 -0.07(-0.23%)
Oct 22, 2013 31.88 31.95 31.74 31.84 2,321 +0.36(+1.13%)
Oct 21, 2013 31.88 31.88 31.35 31.48 5,191 +0.15(+0.46%)
Oct 18, 2013 31.16 31.39 31.16 31.33 1,007 +0.39(+1.26%)
Oct 17, 2013 30.94 31.09 30.94 30.95 14,354 +0.27(+0.87%)
Oct 16, 2013 30.66 30.76 30.59 30.68 6,876 +0.15(+0.49%)
Oct 15, 2013 31.50 31.50 30.51 30.53 2,076 +0.02(+0.07%)
Oct 14, 2013 30.50 30.51 30.50 30.51 473 -0.05(-0.16%)
Oct 11, 2013 30.56 30.56 30.42 30.56 2,076 +0.02(+0.05%)
Oct 10, 2013 30.35 30.54 30.30 30.54 1,369 +0.68(+2.27%)
Oct 09, 2013 30.01 30.01 29.84 29.86 2,276 -0.23(-0.77%)
Oct 08, 2013 30.41 30.41 30.09 30.09 1,390 +0.13(+0.43%)
Oct 07, 2013 30.15 30.15 29.96 29.97 1,954 +0.01(+0.03%)
Oct 04, 2013 30.01 30.16 29.96 29.96 3,241 -0.08(-0.27%)
Oct 03, 2013 30.27 30.27 29.97 30.04 7,196 -0.06(-0.22%)
Oct 02, 2013 30.10 30.10 29.97 30.10 12,373 -0.03(-0.08%)
Oct 01, 2013 29.96 30.27 29.96 30.13 9,793 +0.13(+0.42%)
Sep 27, 2013 30.10 30.14 30.00 30.00 794 +0.02(+0.07%)
Sep 26, 2013 29.99 29.99 29.87 29.98 2,315 +0.04(+0.12%)
Sep 25, 2013 29.93 29.95 29.82 29.95 3,135 +0.28(+0.94%)
Sep 24, 2013 29.80 29.93 29.67 29.67 38,850 -0.16(-0.54%)
Sep 23, 2013 29.77 29.83 29.77 29.83 1,779 -0.05(-0.18%)
Sep 20, 2013 29.88 29.91 29.74 29.88 22,277 -0.18(-0.60%)
Sep 19, 2013 30.39 30.40 30.06 30.06 5,030 -0.32(-1.04%)
Sep 18, 2013 29.50 30.44 29.50 30.38 3,117 +0.52(+1.74%)
Sep 17, 2013 29.80 29.86 29.78 29.86 3,383 +0.01(+0.03%)
Sep 16, 2013 29.93 29.93 29.85 29.85 11,801 +0.32(+1.07%)
Sep 13, 2013 29.46 29.54 29.46 29.54 1,112 +0.11(+0.39%)
Sep 12, 2013 29.20 29.49 29.20 29.42 4,312 +0.06(+0.19%)
Sep 11, 2013 29.31 29.38 29.27 29.37 18,051 +0.25(+0.86%)
Sep 10, 2013 29.12 29.12 28.95 29.12 2,821 +0.77(+2.71%)
Sep 09, 2013 28.35 28.37 28.35 28.35 1,816 +0.19(+0.69%)
Sep 06, 2013 28.20 28.20 28.02 28.15 3,594 -0.07(-0.26%)
Sep 05, 2013 28.01 28.23 27.89 28.23 43,493 +0.21(+0.75%)
Sep 04, 2013 27.57 28.02 27.43 28.02 5,526 +0.16(+0.58%)
Sep 03, 2013 27.75 28.00 27.64 27.85 1,091 +0.23(+0.82%)
Aug 30, 2013 27.74 27.75 27.63 27.63 3,373 -0.22(-0.80%)
Aug 29, 2013 27.97 28.02 27.82 27.85 2,543 -0.07(-0.24%)
Aug 28, 2013 27.83 27.99 27.83 27.92 3,181 -0.36(-1.29%)
Aug 27, 2013 28.85 28.85 28.27 28.28 1,260 -0.61(-2.11%)
Aug 26, 2013 29.04 29.04 28.89 28.89 421 -0.03(-0.09%)
Aug 23, 2013 28.94 28.94 28.92 28.92 337 +0.08(+0.26%)
Aug 22, 2013 29.15 29.15 28.69 28.84 1,643 +0.22(+0.76%)
Aug 21, 2013 28.54 28.62 28.43 28.62 2,885 +0.07(+0.25%)
Aug 20, 2013 28.66 28.70 28.53 28.55 5,057 +0.09(+0.31%)
Aug 19, 2013 28.83 28.83 28.46 28.46 5,185 -0.21(-0.73%)
Aug 16, 2013 28.71 28.76 28.66 28.67 4,653 -0.04(-0.14%)
Aug 15, 2013 28.42 28.71 28.42 28.71 1,120 -0.24(-0.82%)
Aug 14, 2013 28.91 28.95 28.88 28.95 2,418 +0.03(+0.09%)
Aug 13, 2013 28.86 28.92 28.86 28.92 1,730 +0.17(+0.58%)
Aug 12, 2013 28.64 28.75 28.59 28.75 4,596 -0.01(-0.03%)
Aug 09, 2013 28.76 28.76 28.76 28.76 247 +0.10(+0.35%)
Aug 08, 2013 28.78 28.78 28.66 28.66 4,493 +0.39(+1.39%)
Aug 07, 2013 28.23 28.27 28.23 28.27 3,519 +0.04(+0.13%)
Aug 06, 2013 28.25 28.25 28.23 28.23 1,112 -0.19(-0.66%)
Aug 05, 2013 28.44 28.44 28.42 28.42 459 +0.01(+0.04%)
Aug 02, 2013 28.40 28.46 28.40 28.41 9,761 -0.07(-0.24%)
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.