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 (%)
May 31, 2013 28.49 28.57 28.37 28.44 25,666 -0.31(-1.07%)
May 30, 2013 28.93 29.09 28.75 28.75 76,958 +0.09(+0.30%)
May 29, 2013 28.68 28.69 28.53 28.66 2,337 -0.17(-0.58%)
May 28, 2013 28.91 28.91 28.79 28.83 2,569 +0.53(+1.89%)
May 24, 2013 28.30 28.30 28.30 28.30 126 -0.21(-0.74%)
May 23, 2013 28.26 28.62 28.25 28.51 2,602 -0.07(-0.25%)
May 22, 2013 29.11 29.11 28.54 28.58 33,533 -0.20(-0.70%)
May 21, 2013 28.55 28.78 28.54 28.78 2,288 +0.31(+1.10%)
May 20, 2013 28.44 28.60 28.34 28.47 6,454 +0.16(+0.57%)
May 17, 2013 28.15 28.31 28.12 28.31 1,070 +0.29(+1.04%)
May 16, 2013 28.07 28.15 28.02 28.02 4,942 -0.09(-0.32%)
May 15, 2013 27.97 28.11 27.97 28.11 1,639 -0.12(-0.43%)
May 13, 2013 28.08 28.23 28.08 28.23 709 -0.11(-0.40%)
May 10, 2013 28.16 28.37 28.16 28.34 2,299 +0.02(+0.06%)
May 09, 2013 28.37 28.37 28.28 28.32 1,815 -0.32(-1.10%)
May 08, 2013 28.60 28.78 28.57 28.64 7,219 +0.40(+1.40%)
May 07, 2013 28.28 28.28 28.22 28.24 2,051 +0.17(+0.61%)
May 06, 2013 28.01 28.07 27.99 28.07 5,539 +0.04(+0.14%)
May 03, 2013 28.10 28.03 27.51 28.03 3,955 +0.52(+1.88%)
May 02, 2013 27.42 27.52 27.42 27.51 9,762 -0.05(-0.18%)
May 01, 2013 27.65 27.66 27.56 27.56 2,172 +0.03(+0.11%)
Apr 30, 2013 27.50 27.66 27.50 27.53 1,764 +0.20(+0.72%)
Apr 29, 2013 27.31 27.42 27.22 27.34 9,178 +0.39(+1.45%)
Apr 26, 2013 26.84 26.95 26.78 26.95 1,644 +0.17(+0.63%)
Apr 25, 2013 27.06 27.06 26.78 26.78 30,476 +0.00(+0.00%)
Apr 24, 2013 26.75 26.81 26.68 26.78 3,331 +0.38(+1.44%)
Apr 23, 2013 26.36 26.44 26.36 26.40 1,550 +0.25(+0.96%)
Apr 22, 2013 26.15 26.15 26.15 26.15 494 +0.12(+0.47%)
Apr 19, 2013 26.02 26.07 26.01 26.03 1,335 +0.17(+0.66%)
Apr 18, 2013 26.10 26.10 25.77 25.86 6,022 -0.20(-0.78%)
Apr 17, 2013 26.19 26.19 26.06 26.06 2,076 -0.91(-3.39%)
Apr 16, 2013 26.85 27.09 26.85 26.97 1,062 +0.36(+1.35%)
Apr 15, 2013 26.62 26.73 26.61 26.61 876 -0.65(-2.39%)
Apr 12, 2013 27.13 27.26 27.13 27.26 1,033 -0.30(-1.09%)
Apr 11, 2013 27.60 27.74 27.47 27.56 27,433 +0.36(+1.34%)
Apr 10, 2013 27.16 27.27 27.16 27.20 1,696 +0.40(+1.48%)
Apr 09, 2013 26.66 26.80 26.39 26.80 13,555 +0.33(+1.25%)
Apr 08, 2013 26.47 26.47 26.47 26.47 1,192 +0.05(+0.18%)
Apr 05, 2013 26.32 26.43 26.14 26.42 19,886 -0.47(-1.75%)
Apr 04, 2013 26.61 26.91 26.61 26.89 7,347 -0.31(-1.13%)
Apr 03, 2013 27.10 27.20 27.10 27.20 907 +0.10(+0.37%)
Apr 02, 2013 27.09 27.15 27.07 27.10 785 +0.20(+0.76%)
Apr 01, 2013 26.89 26.98 26.84 26.89 13,660 -0.04(-0.17%)
Mar 28, 2013 26.90 26.99 26.79 26.94 55,477 +0.07(+0.25%)
Mar 27, 2013 26.67 26.91 26.67 26.87 4,797 -0.41(-1.49%)
Mar 26, 2013 27.36 27.36 27.26 27.28 3,765 +0.10(+0.36%)
Mar 25, 2013 27.52 27.52 27.18 27.18 2,273 -0.40(-1.46%)
Mar 22, 2013 27.56 27.60 27.55 27.59 4,662 +0.11(+0.41%)
Mar 21, 2013 27.42 27.60 27.42 27.47 6,796 -0.39(-1.42%)
Mar 20, 2013 27.95 27.98 27.86 27.87 3,290 +0.05(+0.17%)
Mar 19, 2013 28.04 28.04 27.72 27.82 6,171 -0.30(-1.06%)
Mar 18, 2013 28.27 28.27 27.76 28.12 3,393 -0.19(-0.69%)
Mar 15, 2013 28.35 28.40 28.28 28.32 1,498 -0.03(-0.11%)
Mar 14, 2013 28.21 28.35 28.21 28.35 1,475 +0.24(+0.86%)
Mar 13, 2013 27.97 28.14 27.97 28.10 3,235 -0.23(-0.80%)
Mar 12, 2013 28.44 28.53 28.26 28.33 4,633 +0.12(+0.43%)
Mar 11, 2013 28.07 28.22 28.07 28.21 5,119 -0.03(-0.11%)
Mar 08, 2013 28.16 28.24 28.02 28.24 4,374 -0.21(-0.74%)
Mar 07, 2013 28.36 28.45 28.36 28.45 895 +0.31(+1.10%)
Mar 06, 2013 28.06 28.16 28.06 28.14 5,139 +0.03(+0.10%)
Mar 05, 2013 28.05 28.12 28.04 28.12 3,572 +0.35(+1.26%)
Mar 04, 2013 27.58 27.77 27.58 27.76 9,885 -0.21(-0.75%)
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.