Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.42 -1.01 (-1.67%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.873	9.918	9.873	9.918	898	+0.08(+0.81%)
May 28, 2009	9.989	9.989	9.624	9.838	10,647	-0.05(-0.54%)
May 27, 2009	9.944	10.15	9.891	9.891	4,859	-0.11(-1.13%)
May 26, 2009	9.606	10.00	9.606	10.00	1,656	+0.28(+2.91%)
May 22, 2009	9.626	9.722	9.620	9.722	10,197	+0.01(+0.09%)
May 21, 2009	9.793	9.793	9.606	9.713	16,375	-0.19(-1.89%)
May 20, 2009	10.21	10.24	9.900	9.900	10,043	-0.13(-1.33%)
May 19, 2009	9.900	10.12	9.900	10.03	10,592	+0.10(+0.99%)
May 18, 2009	9.704	9.936	9.686	9.936	11,819	+0.43(+4.49%)
May 15, 2009	9.668	9.731	9.446	9.508	3,603	-0.02(-0.19%)
May 14, 2009	9.348	9.633	9.348	9.526	4,380	+0.10(+1.04%)
May 13, 2009	9.847	9.847	9.428	9.428	10,949	-0.65(-6.45%)
May 12, 2009	10.03	10.08	9.927	10.08	8,195	-0.24(-2.28%)
May 11, 2009	10.13	10.42	10.13	10.31	6,031	-0.09(-0.82%)
May 08, 2009	10.38	10.40	10.28	10.40	13,182	+0.15(+1.48%)
May 07, 2009	10.90	10.90	10.19	10.25	9,805	-0.29(-2.79%)
May 06, 2009	10.51	10.75	10.40	10.54	14,294	-0.04(-0.42%)
May 05, 2009	10.39	10.59	10.37	10.59	8,935	+0.33(+3.21%)
May 04, 2009	10.20	10.27	10.19	10.26	4,395	+0.32(+3.23%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices