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 27, 2015 31.07 31.35 31.07 31.28 15,997 +0.13(+0.41%)
Feb 26, 2015 31.30 31.30 31.11 31.15 31,167 -0.23(-0.74%)
Feb 25, 2015 31.49 31.49 31.25 31.38 10,847 -0.01(-0.04%)
Feb 24, 2015 31.14 31.40 31.12 31.40 34,506 +0.09(+0.28%)
Feb 23, 2015 31.39 31.39 31.18 31.31 12,255 -0.02(-0.08%)
Feb 20, 2015 31.04 31.45 31.01 31.33 11,435 +0.29(+0.94%)
Feb 19, 2015 31.00 31.18 30.96 31.04 18,584 +0.02(+0.08%)
Feb 18, 2015 30.82 31.03 30.81 31.02 11,339 +0.27(+0.87%)
Feb 17, 2015 30.69 30.78 30.58 30.75 16,002 -0.06(-0.19%)
Feb 13, 2015 30.81 30.81 30.81 0 -0.16(-0.52%)
Feb 12, 2015 30.59 30.99 30.59 30.97 15,578 +0.88(+2.93%)
Feb 11, 2015 30.09 30.17 29.94 30.09 151,971 -0.06(-0.21%)
Feb 10, 2015 30.05 30.22 29.93 30.15 15,592 +0.40(+1.33%)
Feb 09, 2015 29.67 29.84 29.50 29.76 28,419 -0.39(-1.29%)
Feb 06, 2015 30.42 30.45 30.10 30.14 53,317 -0.65(-2.10%)
Feb 05, 2015 30.53 30.83 30.53 30.79 8,878 +0.40(+1.33%)
Feb 04, 2015 30.53 30.57 30.39 30.39 32,033 -0.28(-0.90%)
Feb 03, 2015 30.47 30.69 30.47 30.66 16,450 +0.65(+2.16%)
Feb 02, 2015 29.69 30.01 29.65 30.01 8,968 +0.52(+1.75%)
Jan 30, 2015 29.73 29.73 29.50 29.50 20,693 -0.52(-1.73%)
Jan 29, 2015 29.77 30.02 29.76 30.01 7,613 +0.59(+2.01%)
Jan 28, 2015 29.74 29.99 29.42 29.42 16,146 -0.25(-0.83%)
Jan 27, 2015 29.65 29.77 29.63 29.67 3,441 -0.13(-0.42%)
Jan 26, 2015 29.44 29.81 29.44 29.80 20,086 +0.65(+2.22%)
Jan 23, 2015 29.16 29.24 29.10 29.15 6,880 -0.11(-0.36%)
Jan 22, 2015 29.36 29.25 71,384 -0.02(-0.06%)
Jan 21, 2015 29.29 29.32 29.27 29.27 2,300 +0.12(+0.40%)
Jan 20, 2015 29.25 29.25 29.06 29.16 3,754 +0.22(+0.76%)
Jan 16, 2015 28.44 29.00 28.42 28.94 18,470 +0.45(+1.58%)
Jan 15, 2015 28.50 28.52 28.40 28.49 4,113 -0.13(-0.47%)
Jan 14, 2015 28.52 28.69 28.50 28.62 7,012 +0.17(+0.60%)
Jan 13, 2015 28.45 9,263 -0.20(-0.69%)
Jan 12, 2015 28.64 28.69 28.58 28.65 8,186 +0.02(+0.07%)
Jan 09, 2015 28.50 28.66 28.39 28.63 47,705 -0.14(-0.48%)
Jan 08, 2015 28.74 28.81 28.74 28.77 2,279 +0.46(+1.64%)
Jan 07, 2015 28.24 28.34 28.12 28.30 5,402 +0.22(+0.79%)
Jan 06, 2015 28.26 28.28 28.05 28.08 30,209 -0.22(-0.79%)
Jan 05, 2015 28.57 28.57 28.15 28.31 41,335 -0.69(-2.39%)
Jan 02, 2015 29.18 29.18 28.92 29.00 21,635 -0.12(-0.40%)
Dec 31, 2014 29.12 29.12 29.12 0 -0.24(-0.83%)
Dec 30, 2014 29.59 29.59 29.32 29.36 10,988 -0.24(-0.82%)
Dec 29, 2014 29.67 29.73 29.59 29.60 33,852 -0.20(-0.67%)
Dec 26, 2014 29.81 29.87 29.78 29.80 7,406 +0.04(+0.15%)
Dec 24, 2014 29.76 29.76 29.76 0 +0.09(+0.31%)
Dec 23, 2014 29.66 29.75 29.65 29.66 7,639 -0.04(-0.15%)
Dec 22, 2014 29.78 29.78 29.65 29.71 10,635 +0.25(+0.85%)
Dec 19, 2014 29.49 29.57 29.35 29.46 31,013 -0.26(-0.87%)
Dec 18, 2014 29.50 29.74 29.49 29.72 19,890 +0.39(+1.32%)
Dec 17, 2014 29.15 29.50 29.10 29.33 74,724 +0.20(+0.67%)
Dec 16, 2014 29.47 29.13 18,678 +0.24(+0.83%)
Dec 15, 2014 29.38 29.38 28.82 28.89 13,751 -0.46(-1.56%)
Dec 12, 2014 29.75 29.75 29.29 29.35 85,365 -0.34(-1.14%)
Dec 11, 2014 29.84 29.93 29.69 29.69 7,146 -0.10(-0.34%)
Dec 10, 2014 29.90 29.91 29.76 29.79 3,838 -0.22(-0.73%)
Dec 09, 2014 30.00 30.02 29.83 30.01 12,320 -0.09(-0.30%)
Dec 08, 2014 30.18 30.18 30.10 30.10 6,246 -0.33(-1.09%)
Dec 05, 2014 30.26 30.45 30.25 30.43 59,583 +0.19(+0.64%)
Dec 04, 2014 30.09 30.32 30.09 30.23 39,220 +0.10(+0.32%)
Dec 03, 2014 30.12 30.14 30.06 30.14 7,815 +0.10(+0.32%)
Dec 02, 2014 29.98 30.05 29.97 30.04 14,879 -0.15(-0.51%)
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.