Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

66.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.88	11.89	11.80	11.89	2,833	-0.03(-0.27%)
May 28, 2009	11.93	11.93	11.75	11.92	7,133	-0.01(-0.07%)
May 27, 2009	11.98	12.01	11.88	11.93	1,422	-0.11(-0.94%)
May 26, 2009	12.15	12.15	11.81	12.04	5,039	+0.12(+0.99%)
May 22, 2009	11.88	11.92	11.88	11.92	2,772	+0.08(+0.69%)
May 21, 2009	11.88	11.88	11.82	11.84	595	-0.27(-2.21%)
May 20, 2009	12.09	12.11	12.09	12.11	1,830	+0.07(+0.56%)
May 19, 2009	12.04	12.05	12.04	12.04	2,208	+0.06(+0.52%)
May 18, 2009	11.96	12.00	11.89	11.98	3,698	+0.15(+1.25%)
May 15, 2009	11.88	11.99	11.83	11.83	2,084	-0.12(-1.00%)
May 14, 2009	11.93	11.96	11.92	11.95	1,584	+0.06(+0.46%)
May 13, 2009	11.99	11.99	11.88	11.89	20,698	-0.19(-1.56%)
May 12, 2009	11.56	12.13	11.56	12.08	2,917	-0.03(-0.25%)
May 11, 2009	11.94	12.11	11.94	12.11	4,749	+0.03(+0.27%)
May 08, 2009	12.00	12.08	12.00	12.08	1,892	+0.20(+1.66%)
May 07, 2009	12.32	12.32	11.88	11.88	2,636	-0.16(-1.33%)
May 06, 2009	12.13	12.13	11.98	12.04	5,551	-0.00(-0.03%)
May 05, 2009	12.15	12.19	12.05	12.05	7,690	-0.09(-0.75%)
May 04, 2009	11.98	12.14	11.98	12.14	2,269	+0.27(+2.25%)

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.