Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

65.63 -0.34 (-0.52%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.58	10.59	10.45	10.51	2,144	+0.03(+0.25%)
Mar 30, 2009	10.48	10.49	10.38	10.48	3,045	-0.31(-2.86%)
Mar 26, 2009	10.71	10.79	10.59	10.79	9,256	+0.11(+1.06%)
Mar 25, 2009	10.66	10.72	10.51	10.68	4,997	-0.05(-0.45%)
Mar 24, 2009	10.70	10.74	10.66	10.73	7,568	+0.10(+0.96%)
Mar 23, 2009	10.55	10.63	10.55	10.63	3,307	+0.25(+2.45%)
Mar 20, 2009	10.47	10.47	10.34	10.37	1,707	-0.07(-0.70%)
Mar 19, 2009	10.83	10.87	10.35	10.45	25,054	-0.11(-1.00%)
Mar 18, 2009	10.68	10.69	10.42	10.55	13,300	-0.14(-1.29%)
Mar 17, 2009	10.57	10.69	10.48	10.69	7,290	+0.17(+1.66%)
Mar 16, 2009	10.64	10.67	10.51	10.51	6,337	+0.00(+0.02%)
Mar 13, 2009	10.39	10.51	10.32	10.51	0	+0.17(+1.66%)
Mar 12, 2009	10.03	10.35	10.02	10.34	14,226	+0.29(+2.90%)
Mar 11, 2009	10.06	10.11	10.05	10.05	3,156	-0.02(-0.16%)
Mar 10, 2009	9.999	10.07	9.977	10.07	7,693	+0.18(+1.87%)
Mar 09, 2009	9.872	9.936	9.847	9.881	4,117	+0.03(+0.34%)
Mar 06, 2009	9.914	9.914	9.774	9.847	0	-0.05(-0.49%)
Mar 05, 2009	10.08	10.08	9.888	9.896	4,777	-0.46(-4.45%)
Mar 04, 2009	10.21	10.39	10.21	10.36	7,373	+0.18(+1.82%)

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.