Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

66.69 +1.44 (+2.21%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	36.30	36.73	36.30	36.59	144,449	+0.34(+0.95%)
Nov 26, 2014	35.95	36.24	36.24	36.24	351,307	+0.33(+0.91%)
Nov 25, 2014	35.88	36.03	35.81	35.92	277,508	+0.05(+0.14%)
Nov 24, 2014	35.88	36.02	35.81	35.87	293,484	-0.02(-0.05%)
Nov 21, 2014	36.23	36.25	35.88	35.88	336,920	-0.01(-0.02%)
Nov 20, 2014	36.03	36.08	35.82	35.89	602,104	-0.26(-0.71%)
Nov 19, 2014	36.02	36.17	35.98	36.15	452,168	+0.07(+0.19%)
Nov 18, 2014	35.98	36.15	35.98	36.08	308,610	+0.12(+0.33%)
Nov 17, 2014	35.62	35.99	35.62	35.96	323,454	+0.33(+0.94%)
Nov 14, 2014	35.81	35.81	35.54	35.63	241,325	-0.13(-0.36%)
Nov 13, 2014	35.65	35.93	35.59	35.76	228,033	+0.09(+0.26%)
Nov 12, 2014	35.64	35.70	35.42	35.66	228,590	-0.07(-0.19%)
Nov 11, 2014	35.83	35.89	35.61	35.73	287,228	-0.10(-0.29%)
Nov 10, 2014	35.71	35.83	35.54	35.83	260,627	+0.16(+0.46%)
Nov 07, 2014	35.62	35.70	35.46	35.67	254,564	+0.06(+0.17%)
Nov 06, 2014	35.34	35.62	35.31	35.61	392,853	+0.39(+1.10%)
Nov 05, 2014	35.34	35.47	35.17	35.22	672,127	+0.09(+0.24%)
Nov 04, 2014	34.88	35.25	34.88	35.14	1,530,733	+0.15(+0.44%)

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.