Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

65.58 -0.39 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	60.92	60.92	60.12	60.19	49,910	-0.80(-1.31%)
Feb 27, 2023	61.44	61.61	60.86	60.98	43,147	-0.26(-0.43%)
Feb 24, 2023	61.29	61.35	60.99	61.25	40,599	-0.35(-0.56%)
Feb 23, 2023	61.76	62.05	61.28	61.59	32,220	-0.10(-0.16%)
Feb 22, 2023	61.66	61.97	61.52	61.69	64,304	+0.18(+0.29%)
Feb 21, 2023	61.80	61.80	61.48	61.51	43,666	-0.24(-0.38%)
Feb 17, 2023	61.22	61.79	61.22	61.75	30,810	+0.50(+0.82%)
Feb 16, 2023	61.05	61.56	61.05	61.25	74,985	-0.16(-0.26%)
Feb 15, 2023	61.11	61.41	60.95	61.41	163,239	+0.15(+0.24%)
Feb 14, 2023	61.61	61.68	61.08	61.26	41,910	-0.44(-0.72%)
Feb 13, 2023	61.37	61.70	61.22	61.70	177,784	+0.38(+0.63%)
Feb 10, 2023	60.82	61.33	60.73	61.32	61,154	+0.64(+1.05%)
Feb 09, 2023	61.35	61.45	60.64	60.68	87,882	-0.40(-0.66%)
Feb 08, 2023	61.24	61.44	61.03	61.08	207,644	-0.34(-0.56%)
Feb 07, 2023	61.40	61.50	60.83	61.42	192,434	-0.18(-0.29%)
Feb 06, 2023	61.35	61.67	61.35	61.60	136,530	-0.09(-0.14%)
Feb 03, 2023	61.97	62.07	61.33	61.69	59,899	-0.26(-0.41%)
Feb 02, 2023	62.45	62.45	61.65	61.95	557,045	-0.53(-0.85%)

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.