Skip to main content

Consumer Staples Alphadex ETF FT (NY: FXG )

64.44 -0.19 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.15 20.26 20.10 20.13 7,151,621 +0.03(+0.16%)
Feb 28, 2012 20.12 20.16 20.07 20.10 78,330 -0.04(-0.20%)
Feb 27, 2012 19.99 20.17 19.97 20.14 140,701 +0.02(+0.12%)
Feb 24, 2012 20.04 20.13 20.04 20.12 57,202 +0.08(+0.41%)
Feb 23, 2012 20.06 20.06 19.95 20.03 98,062 -0.07(-0.33%)
Feb 22, 2012 20.03 20.13 20.03 20.10 89,689 +0.02(+0.12%)
Feb 21, 2012 20.23 20.23 20.03 20.07 79,309 -0.07(-0.33%)
Feb 17, 2012 20.11 20.16 20.09 20.14 99,485 +0.08(+0.41%)
Feb 16, 2012 19.88 20.07 19.88 20.06 66,629 +0.18(+0.91%)
Feb 15, 2012 19.98 20.01 19.86 19.88 117,669 -0.06(-0.29%)
Feb 14, 2012 19.81 19.95 19.81 19.94 144,659 +0.08(+0.41%)
Feb 13, 2012 19.83 19.95 19.81 19.85 358,723 +0.08(+0.41%)
Feb 10, 2012 19.73 19.78 19.70 19.77 112,737 -0.10(-0.50%)
Feb 09, 2012 19.68 19.89 19.68 19.87 140,703 +0.18(+0.92%)
Feb 08, 2012 19.67 19.73 19.59 19.69 126,376 +0.07(+0.38%)
Feb 07, 2012 19.62 19.68 19.57 19.62 231,351 -0.01(-0.04%)
Feb 06, 2012 19.57 19.66 19.57 19.62 387,633 -0.04(-0.21%)
Feb 03, 2012 19.66 19.74 19.64 19.66 306,801 +0.13(+0.67%)
Feb 02, 2012 19.45 19.56 19.45 19.53 272,929 +0.07(+0.34%)
Feb 01, 2012 19.44 19.54 19.41 19.47 779,481 +0.16(+0.81%)
Jan 31, 2012 19.40 19.42 19.23 19.31 217,746 -0.07(-0.34%)
Jan 30, 2012 19.44 19.44 19.30 19.38 171,376 -0.14(-0.71%)
Jan 27, 2012 19.52 19.56 19.46 19.52 162,266 -0.05(-0.25%)
Jan 26, 2012 19.80 19.80 19.51 19.57 623,792 -0.16(-0.83%)
Jan 25, 2012 19.48 19.75 19.41 19.73 136,351 +0.20(+1.01%)
Jan 24, 2012 19.50 19.56 19.45 19.53 198,457 -0.05(-0.25%)
Jan 23, 2012 19.52 19.60 19.46 19.58 148,916 +0.07(+0.38%)
Jan 20, 2012 19.61 19.61 19.37 19.51 299,080 -0.04(-0.21%)
Jan 19, 2012 19.52 19.58 19.42 19.55 933,063 +0.09(+0.46%)
Jan 18, 2012 19.34 19.47 19.30 19.46 152,766 +0.10(+0.51%)
Jan 17, 2012 19.49 19.50 19.32 19.36 214,490 +0.05(+0.25%)
Jan 13, 2012 19.22 19.33 19.20 19.31 152,280 -0.04(-0.21%)
Jan 12, 2012 19.33 19.40 19.28 19.35 188,277 +0.05(+0.25%)
Jan 11, 2012 19.42 19.42 19.30 19.30 436,839 -0.25(-1.30%)
Jan 10, 2012 19.53 19.58 19.49 19.56 660,252 +0.18(+0.93%)
Jan 09, 2012 19.26 19.39 19.26 19.38 129,189 +0.11(+0.55%)
Jan 06, 2012 19.37 19.37 19.25 19.27 340,019 -0.09(-0.47%)
Jan 05, 2012 19.33 19.39 19.18 19.36 169,418 -0.02(-0.08%)
Jan 04, 2012 19.33 19.39 19.32 19.38 429,128 -0.02(-0.08%)
Dec 30, 2011 19.50 19.50 19.39 19.39 112,689 -0.11(-0.59%)
Dec 29, 2011 19.43 19.53 19.41 19.51 91,803 +0.14(+0.72%)
Dec 28, 2011 19.55 19.55 19.33 19.37 95,815 -0.20(-1.01%)
Dec 27, 2011 19.47 19.60 19.47 19.57 131,241 +0.09(+0.46%)
Dec 23, 2011 19.43 19.50 19.38 19.48 97,808 -0.05(-0.25%)
Dec 21, 2011 19.30 19.53 19.27 19.53 123,763 +0.23(+1.21%)
Dec 20, 2011 19.14 19.29 19.12 19.29 86,781 +0.38(+1.98%)
Dec 19, 2011 19.03 19.15 18.89 18.92 99,469 -0.13(-0.69%)
Dec 16, 2011 19.18 19.19 18.95 19.05 81,074 +0.03(+0.17%)
Dec 15, 2011 19.03 19.04 18.92 19.02 121,614 +0.18(+0.95%)
Dec 14, 2011 18.97 18.97 18.80 18.84 272,539 -0.20(-1.07%)
Dec 13, 2011 19.36 19.37 18.97 19.04 269,423 -0.21(-1.10%)
Dec 12, 2011 19.44 19.44 19.11 19.25 131,373 -0.28(-1.42%)
Dec 09, 2011 19.36 19.57 19.26 19.53 114,456 +0.30(+1.57%)
Dec 08, 2011 19.41 19.41 19.19 19.23 102,998 -0.24(-1.26%)
Dec 07, 2011 19.44 19.50 19.26 19.47 204,566 -0.04(-0.21%)
Dec 06, 2011 19.48 19.56 19.38 19.51 71,403 +0.06(+0.29%)
Dec 05, 2011 19.53 19.55 19.34 19.46 74,956 +0.15(+0.76%)
Dec 02, 2011 19.46 19.46 19.23 19.31 109,763 +0.00(+0.00%)
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.