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 (%)
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%)
Aug 01, 2013 28.42 28.54 28.42 28.48 4,886 +0.16(+0.56%)
Jul 31, 2013 28.05 28.32 28.05 28.32 1,333 +0.08(+0.28%)
Jul 30, 2013 28.32 28.32 28.19 28.24 2,316 -0.22(-0.77%)
Jul 29, 2013 28.46 28.47 28.35 28.46 1,175 +0.01(+0.04%)
Jul 26, 2013 28.40 28.50 28.29 28.45 1,830 +0.13(+0.46%)
Jul 25, 2013 28.32 28.32 28.32 28.32 169 -0.15(-0.53%)
Jul 24, 2013 28.29 28.56 28.29 28.47 83,231 +0.39(+1.38%)
Jul 23, 2013 28.10 28.14 28.05 28.08 2,826 +0.06(+0.22%)
Jul 22, 2013 28.17 28.17 28.02 28.02 664 +0.04(+0.16%)
Jul 19, 2013 27.99 28.01 27.87 27.97 923 +0.03(+0.11%)
Jul 18, 2013 27.94 27.94 27.94 27.94 181 +0.31(+1.11%)
Jul 17, 2013 27.60 27.64 27.60 27.64 1,668 +0.06(+0.21%)
Jul 16, 2013 27.70 27.70 27.58 27.58 850 -0.14(-0.51%)
Jul 12, 2013 27.72 27.72 27.72 0 +0.26(+0.96%)
Jul 11, 2013 27.54 27.54 27.46 27.46 840 +0.53(+1.96%)
Jul 10, 2013 26.73 26.93 26.73 26.93 846 +0.03(+0.11%)
Jul 09, 2013 27.57 26.90 26.68 26.90 4,448 +0.21(+0.80%)
Jul 08, 2013 26.62 26.69 26.62 26.68 8,868 +0.79(+3.05%)
Jul 05, 2013 26.15 26.28 25.90 25.90 52,153 -0.28(-1.06%)
Jul 03, 2013 26.11 26.18 26.11 26.17 1,098 +0.03(+0.11%)
Jul 02, 2013 26.37 26.41 26.14 26.15 5,801 -0.45(-1.69%)
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.