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
Indust/Producer Dur Alphadex ETF FT
(NY:
FXR
)
70.59
+0.63 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2009
9.658
9.658
9.623
9.623
2,729
-0.14(-1.45%)
Jun 29, 2009
9.826
9.826
9.764
9.764
1,370
+0.10(+1.07%)
Jun 26, 2009
9.694
9.694
9.649
9.661
3,241
+0.06(+0.66%)
Jun 25, 2009
9.596
9.598
9.596
9.598
14,692
+0.07(+0.77%)
Jun 24, 2009
9.552
9.560
9.525
9.525
605
+0.26(+2.75%)
Jun 23, 2009
9.294
9.298
9.190
9.270
2,378
-0.16(-1.69%)
Jun 22, 2009
9.588
9.588
9.376
9.429
8,623
-0.27(-2.73%)
Jun 19, 2009
9.738
9.738
9.694
9.694
1,369
-0.05(-0.52%)
Jun 18, 2009
9.729
9.773
9.703
9.745
6,143
+0.01(+0.09%)
Jun 17, 2009
9.585
9.735
9.585
9.735
383
-0.03(-0.30%)
Jun 16, 2009
9.959
9.959
9.747
9.764
2,929
-0.20(-2.04%)
Jun 15, 2009
9.992
9.992
9.915
9.968
11,595
-0.27(-2.61%)
Jun 12, 2009
10.18
10.24
10.18
10.24
2,173
-0.09(-0.92%)
Jun 11, 2009
10.36
10.40
10.33
10.33
1,885
+0.06(+0.60%)
Jun 10, 2009
10.29
10.32
10.17
10.27
8,202
-0.09(-0.83%)
Jun 09, 2009
10.28
10.39
10.27
10.35
4,128
+0.05(+0.49%)
Jun 08, 2009
10.19
10.30
10.14
10.30
7,516
-0.12(-1.19%)
Jun 05, 2009
10.45
10.53
10.39
10.43
5,881
+0.17(+1.64%)
Jun 04, 2009
10.10
10.26
10.10
10.26
3,370
+0.27(+2.65%)
Jun 03, 2009
10.07
10.07
9.941
9.994
8,721
-0.21(-2.08%)
Jun 02, 2009
10.21
10.22
10.17
10.21
1,991
+0.01(+0.09%)
Jun 01, 2009
9.879
10.21
9.879
10.20
3,928
+0.57(+5.97%)
May 29, 2009
9.641
9.641
9.623
9.623
905
+0.02(+0.24%)
May 28, 2009
9.517
9.632
9.517
9.600
3,201
-0.01(-0.15%)
May 27, 2009
9.685
9.800
9.614
9.614
2,471
-0.04(-0.37%)
May 26, 2009
9.314
9.649
9.314
9.649
989
+0.20(+2.15%)
May 22, 2009
9.314
9.446
9.314
9.446
1,176
+0.12(+1.33%)
May 21, 2009
9.517
9.517
9.323
9.323
2,040
-0.36(-3.74%)
May 20, 2009
9.791
9.913
9.685
9.685
3,073
-0.11(-1.17%)
May 19, 2009
9.694
9.826
9.658
9.800
1,008
+0.17(+1.72%)
May 18, 2009
9.464
9.634
9.464
9.634
891
+0.36(+3.94%)
May 15, 2009
9.442
9.455
9.270
9.270
1,768
-0.06(-0.66%)
May 14, 2009
9.351
9.376
9.331
9.331
1,664
+0.10(+1.05%)
May 13, 2009
9.225
9.234
9.163
9.234
1,780
-0.38(-3.95%)
May 12, 2009
9.614
9.614
9.600
9.614
2,066
-0.17(-1.72%)
May 11, 2009
9.738
9.809
9.738
9.782
2,909
-0.24(-2.38%)
May 08, 2009
9.826
10.02
9.826
10.02
4,432
+0.34(+3.56%)
May 07, 2009
10.81
10.81
9.658
9.676
956
-0.30(-3.01%)
May 06, 2009
9.968
9.985
9.769
9.976
4,845
+0.17(+1.73%)
May 05, 2009
9.862
9.862
9.791
9.807
1,549
-0.05(-0.51%)
May 04, 2009
9.813
9.857
9.813
9.857
388
+0.28(+2.88%)
May 01, 2009
9.455
9.614
9.446
9.581
1,384
+0.08(+0.86%)
Apr 30, 2009
9.738
9.782
9.499
9.499
59,620
+0.05(+0.56%)
Apr 29, 2009
9.295
9.517
9.295
9.446
6,964
+0.30(+3.29%)
Apr 28, 2009
9.212
9.212
9.146
9.146
3,148
-0.04(-0.48%)
Apr 27, 2009
9.199
9.199
9.190
9.190
884
-0.21(-2.26%)
Apr 24, 2009
9.208
9.411
9.208
9.402
5,050
+0.39(+4.38%)
Apr 23, 2009
8.890
9.075
8.890
9.007
4,499
-0.19(-2.11%)
Apr 22, 2009
8.828
9.216
8.828
9.202
12,079
+0.37(+4.18%)
Apr 21, 2009
8.633
8.848
8.633
8.832
2,385
+0.10(+1.17%)
Apr 20, 2009
8.916
8.916
8.695
8.730
15,441
-0.46(-5.00%)
Apr 17, 2009
9.100
9.194
9.097
9.190
4,664
+0.08(+0.92%)
Apr 16, 2009
8.872
9.119
8.837
9.106
10,871
+0.31(+3.57%)
Apr 15, 2009
8.696
8.828
8.696
8.792
12,328
+0.06(+0.71%)
Apr 14, 2009
8.783
8.784
8.727
8.730
873
-0.20(-2.26%)
Apr 13, 2009
8.837
8.932
8.757
8.932
2,860
-0.08(-0.90%)
Apr 09, 2009
8.854
9.013
8.848
9.013
8,103
+0.57(+6.69%)
Apr 08, 2009
8.404
8.474
8.404
8.448
5,645
+0.02(+0.21%)
Apr 07, 2009
8.518
8.518
8.430
8.430
899
-0.12(-1.45%)
Apr 06, 2009
8.563
8.563
8.510
8.554
1,578
-0.20(-2.32%)
Apr 03, 2009
8.571
8.757
8.518
8.757
7,295
+0.10(+1.12%)
Apr 02, 2009
8.598
8.695
8.598
8.660
4,182
+0.57(+6.99%)
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
.