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 (%)
May 29, 2020	43.61	44.07	43.37	44.04	128,117	+0.36(+0.82%)
May 28, 2020	44.10	44.10	43.66	43.68	21,794	-0.12(-0.28%)
May 27, 2020	42.84	43.80	42.79	43.80	22,202	+1.29(+3.04%)
May 26, 2020	42.54	42.87	42.51	42.51	24,407	+0.42(+1.01%)
May 22, 2020	42.14	42.14	41.91	42.09	16,784	+0.10(+0.23%)
May 21, 2020	42.52	42.52	41.88	41.99	11,217	-0.54(-1.27%)
May 20, 2020	42.36	42.62	42.25	42.53	15,879	+0.43(+1.03%)
May 19, 2020	42.77	42.77	42.10	42.10	19,167	-0.62(-1.45%)
May 18, 2020	42.84	42.90	42.41	42.72	24,771	+0.85(+2.04%)
May 15, 2020	41.37	42.03	41.35	41.86	43,768	+0.34(+0.82%)
May 14, 2020	41.26	41.65	40.91	41.52	30,103	-0.08(-0.20%)
May 13, 2020	42.26	42.26	41.26	41.61	35,344	-0.66(-1.56%)
May 12, 2020	42.82	43.05	42.27	42.27	13,937	-0.47(-1.10%)
May 11, 2020	42.53	43.08	42.53	42.74	19,493	+0.03(+0.07%)
May 08, 2020	41.84	42.81	41.84	42.71	126,099	+1.19(+2.86%)
May 07, 2020	41.21	41.71	41.21	41.52	24,417	+0.77(+1.89%)
May 06, 2020	41.23	41.27	40.75	40.75	40,014	-0.31(-0.76%)
May 05, 2020	41.25	41.42	40.90	41.06	64,588	+0.24(+0.60%)
May 04, 2020	40.65	40.92	40.40	40.82	44,621	+0.04(+0.09%)

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.