Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

65.83 -0.14 (-0.21%)

Streaming Delayed Price Updated: 11:42 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.35	10.57	10.35	10.50	0	+0.00(+0.00%)
Feb 26, 2009	10.67	10.67	10.50	10.50	5,727	-0.18(-1.67%)
Feb 25, 2009	10.73	10.80	10.64	10.68	5,036	-0.08(-0.75%)
Feb 24, 2009	10.58	10.76	10.57	10.76	1,730	+0.28(+2.70%)
Feb 23, 2009	10.71	10.72	10.48	10.48	5,062	-0.37(-3.43%)
Feb 20, 2009	10.85	10.85	10.72	10.85	2,858	-0.09(-0.81%)
Feb 19, 2009	11.00	11.04	10.92	10.94	1,162	+0.04(+0.37%)
Feb 18, 2009	10.91	10.91	10.89	10.90	9,874	+0.01(+0.07%)
Feb 17, 2009	10.95	10.95	10.89	10.89	648	-0.42(-3.72%)
Feb 13, 2009	11.28	11.31	11.28	11.31	1,877	+0.26(+2.34%)
Feb 12, 2009	11.13	11.16	11.05	11.05	1,792	-0.12(-1.09%)
Feb 11, 2009	11.17	11.21	11.15	11.17	3,848	+0.15(+1.40%)
Feb 10, 2009	11.34	11.34	11.02	11.02	3,298	-0.47(-4.08%)
Feb 09, 2009	11.48	11.58	11.45	11.49	4,208	-0.11(-0.98%)
Feb 06, 2009	11.56	11.61	11.55	11.60	952	+0.14(+1.20%)
Feb 05, 2009	11.39	11.47	11.32	11.47	3,598	-0.06(-0.56%)
Feb 04, 2009	11.59	11.59	11.53	11.53	334	-0.03(-0.28%)
Feb 03, 2009	11.26	11.56	11.26	11.56	6,932	+0.23(+2.07%)

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.