Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

64.53 +0.26 (+0.40%)

Streaming Delayed Price Updated: 11:03 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.84	29.91	29.70	29.74	92,015	-0.10(-0.34%)
Nov 27, 2013	29.75	29.87	29.57	29.84	199,102	+0.15(+0.51%)
Nov 26, 2013	29.73	29.82	29.61	29.69	234,360	+0.06(+0.20%)
Nov 25, 2013	29.85	29.90	29.61	29.63	164,406	-0.18(-0.61%)
Nov 22, 2013	29.63	29.82	29.49	29.82	207,610	+0.15(+0.50%)
Nov 21, 2013	29.45	29.75	29.45	29.67	169,365	+0.35(+1.18%)
Nov 20, 2013	29.47	29.50	29.20	29.32	197,914	-0.05(-0.17%)
Nov 19, 2013	29.59	29.59	29.31	29.37	183,924	-0.16(-0.54%)
Nov 18, 2013	29.93	29.93	29.46	29.53	183,685	-0.23(-0.77%)
Nov 15, 2013	29.68	29.76	29.61	29.76	229,861	+0.10(+0.34%)
Nov 14, 2013	29.66	29.67	29.50	29.66	196,649	+0.49(+1.68%)
Nov 12, 2013	28.96	29.19	28.89	29.17	235,187	+0.21(+0.73%)
Nov 11, 2013	29.02	29.12	28.95	28.96	462,418	+0.06(+0.20%)
Nov 08, 2013	28.83	29.03	28.69	28.90	560,418	+0.07(+0.23%)
Nov 07, 2013	29.43	29.43	28.77	28.83	236,378	-0.74(-2.49%)
Nov 06, 2013	29.71	29.71	29.45	29.57	147,901	+0.03(+0.09%)
Nov 05, 2013	29.43	29.61	29.29	29.54	301,165	+0.14(+0.46%)
Nov 04, 2013	29.54	29.54	29.24	29.41	297,094	+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.