Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

65.58 -0.39 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.75	19.93	19.75	19.93	33,342	+0.17(+0.88%)
Apr 28, 2011	19.77	19.77	19.65	19.76	49,062	-0.01(-0.05%)
Apr 27, 2011	19.74	19.77	19.65	19.77	201,318	+0.12(+0.63%)
Apr 26, 2011	19.55	19.65	19.45	19.64	24,110	+0.21(+1.09%)
Apr 25, 2011	19.44	19.44	19.36	19.43	48,859	-0.05(-0.25%)
Apr 21, 2011	19.58	19.58	19.45	19.48	54,555	+0.02(+0.08%)
Apr 20, 2011	19.65	20.02	19.40	19.46	56,346	+0.12(+0.63%)
Apr 19, 2011	19.24	19.34	19.18	19.34	36,064	+0.13(+0.68%)
Apr 18, 2011	19.21	19.23	19.11	19.21	42,830	-0.17(-0.89%)
Apr 15, 2011	19.41	19.41	19.27	19.38	40,289	+0.08(+0.42%)
Apr 14, 2011	19.27	19.30	19.12	19.30	38,644	+0.11(+0.56%)
Apr 13, 2011	19.33	19.33	19.12	19.19	28,015	+0.05(+0.25%)
Apr 12, 2011	19.04	19.21	19.04	19.14	23,166	+0.02(+0.08%)
Apr 11, 2011	19.25	19.25	19.11	19.13	22,695	+0.03(+0.17%)
Apr 08, 2011	19.32	19.32	19.04	19.09	28,934	-0.08(-0.43%)
Apr 07, 2011	19.26	19.26	19.09	19.18	14,331	+0.02(+0.09%)
Apr 06, 2011	19.24	19.24	19.12	19.16	42,636	-0.04(-0.21%)
Apr 05, 2011	19.21	19.21	19.08	19.20	22,843	+0.12(+0.64%)
Apr 04, 2011	19.27	19.27	19.05	19.08	66,509	-0.05(-0.26%)

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.