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
)
61.89
+0.12 (+0.19%)
Official Closing Price
Updated: 8:00 PM EDT, May 15, 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 (%)
Dec 31, 2008
8.467
8.582
8.467
8.582
1,797
+0.31(+3.77%)
Dec 30, 2008
8.119
8.271
8.119
8.271
1,937
+0.29(+3.68%)
Dec 29, 2008
8.004
8.004
7.959
7.977
2,012
-0.15(-1.86%)
Dec 26, 2008
8.119
8.128
8.119
8.128
914
+0.06(+0.77%)
Dec 24, 2008
8.066
8.066
8.066
8.066
224
+0.09(+1.12%)
Dec 23, 2008
7.977
7.977
7.977
7.977
541
-0.11(-1.32%)
Dec 22, 2008
8.137
8.137
8.084
8.084
1,847
-0.35(-4.12%)
Dec 19, 2008
8.431
8.431
8.431
8.431
651
+0.09(+1.07%)
Dec 18, 2008
8.529
8.529
8.342
8.342
4,955
+0.01(+0.11%)
Dec 17, 2008
8.458
8.565
8.271
8.333
6,222
+0.16(+1.96%)
Dec 16, 2008
8.315
8.315
8.048
8.173
2,289
+0.33(+4.20%)
Dec 15, 2008
8.476
8.476
7.843
7.843
1,255
-0.10(-1.25%)
Dec 12, 2008
7.932
7.943
7.932
7.943
649
-0.25(-3.03%)
Dec 11, 2008
8.191
8.191
8.191
8.191
223
-0.12(-1.39%)
Dec 10, 2008
8.208
8.306
8.208
8.306
7,096
+0.20(+2.41%)
Dec 09, 2008
8.208
8.395
8.110
8.110
10,599
-0.18(-2.15%)
Dec 08, 2008
7.345
8.289
7.345
8.289
1,910
+0.22(+2.75%)
Dec 05, 2008
7.585
8.067
7.585
8.067
3,952
+0.13(+1.70%)
Dec 04, 2008
7.968
8.016
7.915
7.932
12,233
+0.35(+4.58%)
Dec 03, 2008
7.559
7.772
7.532
7.585
8,764
+0.21(+2.90%)
Dec 02, 2008
7.407
7.407
7.372
7.372
2,695
-0.12(-1.55%)
Dec 01, 2008
7.505
7.505
7.487
7.487
1,080
-0.37(-4.65%)
Nov 28, 2008
7.852
7.852
7.852
7.852
0
+0.00(+0.00%)
Nov 26, 2008
7.496
7.852
7.469
7.852
2,468
+0.39(+5.25%)
Nov 25, 2008
7.434
7.478
7.220
7.461
4,763
+0.21(+2.95%)
Nov 24, 2008
6.882
7.264
6.882
7.247
1,919
+0.55(+8.19%)
Nov 21, 2008
6.348
6.722
6.348
6.698
19,232
+0.25(+3.92%)
Nov 20, 2008
6.739
6.971
6.446
6.446
12,885
-0.48(-6.94%)
Nov 19, 2008
7.149
7.174
6.926
6.926
2,131
-0.35(-4.77%)
Nov 18, 2008
7.416
7.487
7.274
7.274
1,393
-0.19(-2.51%)
Nov 17, 2008
7.541
7.719
7.461
7.461
54,807
-0.26(-3.34%)
Nov 14, 2008
7.977
7.977
7.621
7.719
1,676
-0.15(-1.92%)
Nov 13, 2008
7.496
7.870
7.238
7.870
40,619
+0.28(+3.76%)
Nov 12, 2008
7.674
7.731
7.559
7.585
36,486
-0.37(-4.59%)
Nov 11, 2008
8.082
8.082
7.950
7.950
825
-0.35(-4.18%)
Nov 10, 2008
8.538
8.538
8.297
8.297
1,315
-0.13(-1.58%)
Nov 07, 2008
8.493
8.538
8.395
8.431
2,492
-0.06(-0.73%)
Nov 06, 2008
8.618
8.867
8.476
8.493
1,803
-0.55(-6.10%)
Nov 05, 2008
9.295
9.295
9.045
9.045
4,459
-0.37(-3.88%)
Nov 04, 2008
9.321
9.464
9.241
9.410
6,819
+0.22(+2.42%)
Nov 03, 2008
9.108
9.330
9.108
9.188
6,786
-0.07(-0.77%)
Oct 31, 2008
8.743
9.357
8.743
9.259
18,430
+0.38(+4.32%)
Oct 30, 2008
8.769
9.068
8.743
8.875
95,916
+0.03(+0.29%)
Oct 29, 2008
8.262
8.947
7.861
8.849
112,586
+0.54(+6.47%)
Oct 28, 2008
7.790
8.312
7.754
8.312
16,479
+0.36(+4.51%)
Oct 27, 2008
7.968
8.164
7.953
7.953
6,418
-0.12(-1.51%)
Oct 24, 2008
8.039
8.075
8.039
8.075
561
-0.19(-2.26%)
Oct 23, 2008
8.734
8.734
8.200
8.262
27,520
-0.37(-4.33%)
Oct 22, 2008
8.903
8.974
8.609
8.636
28,815
-0.61(-6.55%)
Oct 21, 2008
9.544
9.544
9.090
9.241
11,935
-0.19(-1.98%)
Oct 20, 2008
9.392
9.464
9.232
9.428
3,680
+0.26(+2.82%)
Oct 17, 2008
9.544
9.544
9.072
9.170
19,993
+0.08(+0.87%)
Oct 16, 2008
8.922
9.104
8.493
9.091
13,302
+0.02(+0.20%)
Oct 15, 2008
9.455
9.731
8.876
9.072
12,901
-0.69(-7.03%)
Oct 14, 2008
11.08
11.08
9.526
9.758
10,084
-0.61(-5.92%)
Oct 13, 2008
9.580
10.37
9.580
10.37
27,668
+1.05(+11.27%)
Oct 10, 2008
8.306
9.321
8.306
9.321
12,800
-0.21(-2.24%)
Oct 09, 2008
9.846
9.927
9.375
9.535
5,199
-0.69(-6.71%)
Oct 08, 2008
9.684
10.38
9.684
10.22
9,791
+0.13(+1.32%)
Oct 07, 2008
10.14
10.58
10.09
10.09
5,744
-0.52(-4.87%)
Oct 06, 2008
10.55
10.78
10.28
10.60
20,022
-0.47(-4.26%)
Oct 03, 2008
11.58
11.58
11.07
11.08
12,680
-0.53(-4.60%)
Oct 02, 2008
12.04
12.04
11.61
11.61
1,998
-0.53(-4.33%)
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
.