Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc Alphadex ETF FT (NY: FXD )

60.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2009 7.559 7.781 7.559 7.745 11,196 +0.04(+0.53%)
Jan 30, 2009 7.986 7.705 7.705 7.705 898 -0.32(-4.04%)
Jan 29, 2009 8.155 8.155 8.029 8.029 648 -0.23(-2.82%)
Jan 28, 2009 8.262 8.262 8.262 8.262 206 +0.28(+3.57%)
Jan 27, 2009 8.030 8.030 7.954 7.977 1,802 -0.01(-0.11%)
Jan 26, 2009 8.004 8.032 7.952 7.985 3,415 +0.05(+0.58%)
Jan 23, 2009 7.683 7.957 7.683 7.939 1,224 +0.05(+0.65%)
Jan 22, 2009 7.888 7.941 7.834 7.888 5,901 +0.04(+0.45%)
Jan 21, 2009 7.781 7.852 7.737 7.852 1,507 +0.10(+1.26%)
Jan 20, 2009 7.906 7.906 7.719 7.754 2,422 -0.46(-5.61%)
Jan 16, 2009 8.200 8.216 8.013 8.216 1,097 +0.16(+1.94%)
Jan 15, 2009 7.834 8.059 7.763 8.059 5,168 +0.09(+1.14%)
Jan 14, 2009 8.004 8.004 7.968 7.968 449 -0.24(-2.88%)
Jan 13, 2009 8.217 8.223 8.173 8.204 2,029 -0.39(-4.50%)
Jan 12, 2009 8.591 8.591 8.591 8.591 748 -0.04(-0.51%)
Jan 09, 2009 8.671 9.072 8.636 8.636 2,808 -0.05(-0.62%)
Jan 08, 2009 8.573 8.689 8.573 8.689 841 -0.02(-0.20%)
Jan 07, 2009 8.778 8.778 8.671 8.707 4,621 -0.29(-3.26%)
Jan 06, 2009 8.965 9.090 8.956 9.001 5,609 +0.14(+1.61%)
Jan 05, 2009 9.526 9.526 8.858 8.858 988 -0.03(-0.36%)
Jan 02, 2009 8.867 8.890 8.867 8.890 0 +0.31(+3.59%)
Jan 01, 2009 8.467 8.582 8.467 8.582 0 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.