Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

66.69 +1.44 (+2.21%)

Official Closing 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 24, 2011	20.38	20.39	20.32	20.34	77,940	+0.01(+0.06%)
May 23, 2011	20.27	20.39	20.19	20.33	214,301	-0.13(-0.62%)
May 20, 2011	20.55	20.56	20.36	20.45	224,423	-0.08(-0.40%)
May 19, 2011	20.58	20.58	20.41	20.53	366,815	+0.06(+0.28%)
May 18, 2011	20.37	20.49	20.28	20.48	126,144	+0.13(+0.64%)
May 17, 2011	20.22	20.39	20.17	20.35	139,229	+0.07(+0.32%)
May 16, 2011	20.44	20.44	20.28	20.28	368,301	-0.15(-0.72%)
May 13, 2011	20.33	20.59	20.33	20.43	102,773	+0.08(+0.40%)
May 12, 2011	20.22	20.39	20.12	20.35	96,913	+0.22(+1.10%)
May 11, 2011	20.26	20.26	20.04	20.13	190,390	-0.11(-0.57%)
May 10, 2011	20.08	20.25	20.08	20.24	167,158	+0.22(+1.10%)
May 09, 2011	20.09	20.09	19.93	20.02	149,708	+0.01(+0.04%)
May 06, 2011	20.12	20.17	19.92	20.01	89,151	+0.07(+0.37%)
May 05, 2011	19.95	20.10	19.88	19.94	330,216	-0.04(-0.20%)
May 04, 2011	20.03	20.22	19.97	19.98	241,170	+0.07(+0.33%)
May 03, 2011	19.99	20.01	19.86	19.91	165,369	-0.02(-0.12%)

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.