Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

68.13 +0.54 (+0.80%)

Streaming Delayed Price Updated: 3:14 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.69	29.76	29.54	29.59	92,492	-0.10(-0.34%)
Nov 27, 2013	29.60	29.72	29.41	29.69	200,134	+0.15(+0.51%)
Nov 26, 2013	29.57	29.67	29.46	29.54	235,574	+0.06(+0.20%)
Nov 25, 2013	29.70	29.75	29.46	29.48	165,258	-0.18(-0.61%)
Nov 22, 2013	29.48	29.67	29.34	29.66	208,686	+0.15(+0.50%)
Nov 21, 2013	29.30	29.60	29.30	29.51	170,243	+0.35(+1.18%)
Nov 20, 2013	29.32	29.35	29.05	29.17	198,940	-0.05(-0.17%)
Nov 19, 2013	29.44	29.44	29.16	29.22	184,877	-0.16(-0.54%)
Nov 18, 2013	29.78	29.78	29.30	29.38	184,637	-0.23(-0.77%)
Nov 15, 2013	29.53	29.61	29.46	29.61	231,052	+0.10(+0.34%)
Nov 14, 2013	29.51	29.51	29.35	29.51	197,668	+0.49(+1.68%)
Nov 12, 2013	28.81	29.03	28.74	29.02	236,406	+0.21(+0.73%)
Nov 11, 2013	28.87	28.97	28.80	28.81	464,814	+0.06(+0.20%)
Nov 08, 2013	28.68	28.88	28.54	28.75	563,323	+0.07(+0.23%)
Nov 07, 2013	29.28	29.28	28.62	28.68	237,602	-0.73(-2.49%)
Nov 06, 2013	29.56	29.56	29.30	29.41	148,668	+0.03(+0.09%)
Nov 05, 2013	29.28	29.46	29.14	29.39	302,726	+0.13(+0.46%)
Nov 04, 2013	29.39	29.39	29.09	29.25	298,634	+0.09(+0.32%)

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.