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 (%)
Feb 28, 2014 34.64 34.87 34.64 34.81 5,171 +0.51(+1.49%)
Feb 27, 2014 34.41 34.42 34.25 34.30 11,283 +0.00(+0.01%)
Feb 26, 2014 34.43 34.45 34.30 34.30 2,540 -0.31(-0.90%)
Feb 25, 2014 34.81 34.81 34.57 34.61 38,180 -0.19(-0.56%)
Feb 24, 2014 34.63 34.90 34.63 34.81 10,980 +0.10(+0.29%)
Feb 21, 2014 34.55 34.80 34.43 34.70 10,892 +0.19(+0.54%)
Feb 20, 2014 34.36 34.53 34.36 34.52 5,901 -0.08(-0.24%)
Feb 19, 2014 34.71 34.80 34.57 34.60 9,385 -0.20(-0.58%)
Feb 18, 2014 34.78 34.81 34.77 34.81 4,490 +0.28(+0.80%)
Feb 14, 2014 34.53 34.53 34.53 0 +0.18(+0.52%)
Feb 13, 2014 34.19 34.42 34.17 34.35 18,868 +0.46(+1.34%)
Feb 12, 2014 34.12 34.12 33.89 33.90 2,510 -0.10(-0.29%)
Feb 11, 2014 33.91 34.04 33.89 33.99 7,356 +0.57(+1.70%)
Feb 10, 2014 33.53 33.55 33.42 33.42 2,889 -0.01(-0.04%)
Feb 07, 2014 33.22 33.56 33.21 33.44 11,394 +0.36(+1.10%)
Feb 06, 2014 33.07 33.15 33.04 33.07 5,948 +0.76(+2.35%)
Feb 05, 2014 32.33 32.35 32.14 32.31 16,435 +0.13(+0.40%)
Feb 04, 2014 32.39 32.39 32.09 32.18 115,750 +0.20(+0.63%)
Feb 03, 2014 32.38 32.51 31.98 31.98 8,444 -0.41(-1.28%)
Jan 31, 2014 32.33 32.54 32.30 32.40 7,058 -0.51(-1.54%)
Jan 30, 2014 32.91 32.91 32.52 32.90 8,994 +0.16(+0.48%)
Jan 29, 2014 32.64 32.91 32.58 32.75 10,209 -0.58(-1.75%)
Jan 28, 2014 33.18 33.33 33.17 33.33 14,331 +0.63(+1.94%)
Jan 27, 2014 32.93 33.07 32.53 32.69 112,501 -0.44(-1.32%)
Jan 24, 2014 33.44 33.50 33.10 33.13 11,423 -0.93(-2.74%)
Jan 23, 2014 34.09 34.14 34.00 34.06 13,953 +0.17(+0.50%)
Jan 22, 2014 33.91 33.96 33.81 33.89 20,347 +0.06(+0.17%)
Jan 21, 2014 33.94 34.06 33.76 33.83 50,088 +0.13(+0.38%)
Jan 17, 2014 33.70 33.70 33.70 0 -0.41(-1.21%)
Jan 16, 2014 33.97 34.12 33.92 34.12 24,435 +0.05(+0.16%)
Jan 15, 2014 33.92 34.07 33.85 34.06 61,714 +0.31(+0.92%)
Jan 14, 2014 33.16 33.75 33.16 33.75 30,081 +0.37(+1.12%)
Jan 13, 2014 33.91 33.91 33.24 33.38 312,683 -0.32(-0.96%)
Jan 10, 2014 33.65 33.76 33.53 33.71 15,440 +0.41(+1.24%)
Jan 09, 2014 33.15 33.32 33.15 33.29 7,054 +0.19(+0.59%)
Jan 08, 2014 33.31 33.35 33.10 33.10 12,731 -0.12(-0.36%)
Jan 07, 2014 33.30 33.30 33.15 33.22 6,681 +0.01(+0.02%)
Jan 06, 2014 33.24 33.24 33.21 33.21 12,000 +0.11(+0.34%)
Jan 03, 2014 33.02 33.28 32.98 33.10 77,459 +0.02(+0.05%)
Jan 02, 2014 33.07 33.19 32.98 33.08 48,588 -1.03(-3.03%)
Dec 31, 2013 34.12 34.12 34.12 0 +0.10(+0.30%)
Dec 30, 2013 33.76 34.01 33.76 34.01 10,736 +0.27(+0.79%)
Dec 27, 2013 33.82 33.87 33.64 33.75 8,569 -0.09(-0.26%)
Dec 26, 2013 33.71 33.83 33.57 33.83 4,295 +0.29(+0.87%)
Dec 24, 2013 33.57 33.62 33.48 33.54 21,827 +0.13(+0.39%)
Dec 23, 2013 33.43 33.43 33.14 33.41 167,527 +0.41(+1.25%)
Dec 20, 2013 33.08 33.16 32.96 33.00 72,104 +0.09(+0.27%)
Dec 19, 2013 32.85 32.96 32.68 32.91 337,335 -0.02(-0.07%)
Dec 18, 2013 32.69 33.23 32.57 32.94 12,606 +0.38(+1.17%)
Dec 17, 2013 32.53 32.60 32.43 32.56 8,959 +0.04(+0.12%)
Dec 16, 2013 32.58 32.58 32.50 32.52 2,801 +0.32(+0.98%)
Dec 13, 2013 32.06 32.21 32.02 32.20 2,855 -0.12(-0.38%)
Dec 12, 2013 32.40 32.40 32.29 32.32 2,758 -0.21(-0.64%)
Dec 11, 2013 32.41 32.56 32.41 32.53 3,446 -0.07(-0.20%)
Dec 10, 2013 32.45 32.71 32.45 32.60 3,771 -0.14(-0.42%)
Dec 09, 2013 32.86 32.86 32.68 32.73 4,525 +0.21(+0.63%)
Dec 06, 2013 32.49 32.55 32.49 32.53 33,269 +0.21(+0.66%)
Dec 05, 2013 32.34 32.35 32.31 32.31 1,376 +0.14(+0.43%)
Dec 04, 2013 32.19 32.19 31.88 32.18 1,626 -0.07(-0.22%)
Dec 03, 2013 32.42 32.42 32.25 32.25 9,725 -0.54(-1.64%)
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.