Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consumer Disc Alphadex ETF FT
(NY:
FXD
)
58.49
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
9.944
10.19
9.944
10.02
69,554
+0.28(+2.93%)
Apr 29, 2009
9.624
9.847
9.624
9.740
29,592
+0.14(+1.48%)
Apr 28, 2009
9.606
9.657
9.562
9.597
13,953
+0.04(+0.47%)
Apr 27, 2009
9.615
9.766
9.478
9.553
13,629
-0.28(-2.90%)
Apr 24, 2009
9.600
9.912
9.600
9.838
47,129
+0.28(+2.98%)
Apr 23, 2009
9.455
9.553
9.366
9.553
10,307
+0.07(+0.75%)
Apr 22, 2009
9.312
9.651
9.312
9.482
90,375
+0.39(+4.31%)
Apr 21, 2009
9.081
9.090
9.081
9.090
1,235
+0.02(+0.27%)
Apr 20, 2009
9.348
9.366
7.977
9.066
30,326
-0.49(-5.10%)
Apr 17, 2009
10.04
10.04
9.348
9.553
1,284
+0.34(+3.68%)
Apr 16, 2009
8.915
9.259
8.915
9.214
1,268
+0.44(+4.97%)
Apr 15, 2009
8.725
8.823
8.725
8.778
561
-0.04(-0.50%)
Apr 14, 2009
8.876
8.876
8.823
8.823
1,235
-0.02(-0.20%)
Apr 13, 2009
9.197
9.197
8.805
8.841
1,235
-0.07(-0.80%)
Apr 09, 2009
8.823
8.912
8.823
8.912
4,874
+0.49(+5.81%)
Apr 07, 2009
8.422
8.422
8.422
8.422
786
-0.07(-0.84%)
Apr 06, 2009
8.609
8.609
8.493
8.493
6,939
-0.09(-1.06%)
Apr 03, 2009
8.547
8.593
8.547
8.584
8,271
+0.07(+0.86%)
Apr 02, 2009
8.401
8.511
8.401
8.511
741
+0.49(+6.04%)
Apr 01, 2009
8.026
8.026
8.026
8.026
143
+0.09(+1.18%)
Mar 31, 2009
8.021
8.021
7.932
7.932
3,594
+0.11(+1.39%)
Mar 30, 2009
7.817
7.856
7.817
7.824
32,694
-0.46(-5.61%)
Mar 26, 2009
8.146
8.289
8.146
8.289
23,251
+0.39(+4.96%)
Mar 25, 2009
8.137
8.173
7.897
7.897
42,176
-0.10(-1.23%)
Mar 24, 2009
7.995
7.995
7.995
7.995
441
+0.18(+2.28%)
Mar 23, 2009
7.817
7.817
7.817
7.817
140
+0.28(+3.78%)
Mar 20, 2009
7.532
7.532
7.532
7.532
449
+0.14(+1.93%)
Mar 18, 2009
7.389
7.389
7.389
7.389
0
+0.12(+1.72%)
Mar 17, 2009
7.265
7.265
7.265
7.265
313
+0.01(+0.10%)
Mar 16, 2009
7.258
7.258
7.258
7.258
561
+0.14(+2.03%)
Mar 13, 2009
7.158
7.158
7.113
7.113
0
+0.03(+0.38%)
Mar 12, 2009
6.766
7.096
6.766
7.087
3,008
+0.19(+2.71%)
Mar 11, 2009
6.962
6.962
6.900
6.900
1,123
+0.18(+2.65%)
Mar 10, 2009
6.499
6.748
6.499
6.722
3,031
+0.43(+6.79%)
Mar 09, 2009
6.455
6.463
6.250
6.294
34,319
-0.05(-0.84%)
Mar 06, 2009
6.419
6.419
6.303
6.348
0
-0.20(-2.99%)
Mar 05, 2009
6.544
6.544
6.544
6.544
598
-0.13(-2.00%)
Mar 04, 2009
6.677
6.677
6.677
6.677
454
-0.00(-0.06%)
Mar 02, 2009
6.891
6.891
6.681
6.681
3,389
-0.33(-4.77%)
Feb 27, 2009
6.855
7.134
6.855
7.015
0
-0.26(-3.55%)
Feb 26, 2009
7.274
7.274
7.274
7.274
0
+0.00(+0.00%)
Feb 25, 2009
7.131
7.274
7.113
7.274
6,053
+0.12(+1.62%)
Feb 24, 2009
6.998
7.158
6.962
7.158
2,190
+0.13(+1.90%)
Feb 23, 2009
7.167
7.167
6.986
7.024
1,588
-0.20(-2.71%)
Feb 20, 2009
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Feb 19, 2009
7.220
7.220
7.220
7.220
299
-0.05(-0.70%)
Feb 18, 2009
7.274
7.271
7.271
7.271
0
+0.00(+0.00%)
Feb 17, 2009
7.256
7.271
7.256
7.271
366
-0.32(-4.26%)
Feb 13, 2009
7.692
7.692
7.594
7.594
1,987
-0.08(-1.05%)
Feb 12, 2009
7.648
7.675
7.648
7.675
336
+0.01(+0.15%)
Feb 11, 2009
7.701
7.701
7.663
7.663
1,432
-0.01(-0.14%)
Feb 10, 2009
7.941
7.941
7.674
7.674
799
-0.37(-4.54%)
Feb 09, 2009
8.013
8.039
8.013
8.039
631
-0.03(-0.33%)
Feb 06, 2009
7.763
8.066
7.763
8.066
2,926
+0.40(+5.23%)
Feb 05, 2009
7.550
7.665
7.550
7.665
224
+0.05(+0.70%)
Feb 04, 2009
7.656
7.790
7.612
7.612
1,010
-0.13(-1.72%)
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
.