Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc Alphadex ETF FT (NY: FXD )

61.33 -0.19 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
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%)
May 01, 2009 9.936 9.936 9.886 9.936 4,189 -0.09(-0.89%)
Apr 30, 2009 9.944 10.19 9.944 10.02 69,554 +0.28(+2.93%)
Apr 29, 2009 9.624 9.847 9.624 9.740 29,592 +0.14(+1.48%)
Apr 28, 2009 9.606 9.657 9.562 9.597 13,953 +0.04(+0.47%)
Apr 27, 2009 9.615 9.766 9.478 9.553 13,629 -0.28(-2.90%)
Apr 24, 2009 9.600 9.912 9.600 9.838 47,129 +0.28(+2.98%)
Apr 23, 2009 9.455 9.553 9.366 9.553 10,307 +0.07(+0.75%)
Apr 22, 2009 9.312 9.651 9.312 9.482 90,375 +0.39(+4.31%)
Apr 21, 2009 9.081 9.090 9.081 9.090 1,235 +0.02(+0.27%)
Apr 20, 2009 9.348 9.366 7.977 9.066 30,326 -0.49(-5.10%)
Apr 17, 2009 10.04 10.04 9.348 9.553 1,284 +0.34(+3.68%)
Apr 16, 2009 8.915 9.259 8.915 9.214 1,268 +0.44(+4.97%)
Apr 15, 2009 8.725 8.823 8.725 8.778 561 -0.04(-0.50%)
Apr 14, 2009 8.876 8.876 8.823 8.823 1,235 -0.02(-0.20%)
Apr 13, 2009 9.197 9.197 8.805 8.841 1,235 -0.07(-0.80%)
Apr 09, 2009 8.823 8.912 8.823 8.912 4,874 +0.49(+5.81%)
Apr 07, 2009 8.422 8.422 8.422 8.422 786 -0.07(-0.84%)
Apr 06, 2009 8.609 8.609 8.493 8.493 6,939 -0.09(-1.06%)
Apr 03, 2009 8.547 8.593 8.547 8.584 8,271 +0.07(+0.86%)
Apr 02, 2009 8.401 8.511 8.401 8.511 741 +0.49(+6.04%)
Apr 01, 2009 8.026 8.026 8.026 8.026 143 +0.09(+1.18%)
Mar 31, 2009 8.021 8.021 7.932 7.932 3,594 +0.11(+1.39%)
Mar 30, 2009 7.817 7.856 7.817 7.824 32,694 -0.46(-5.61%)
Mar 26, 2009 8.146 8.289 8.146 8.289 23,251 +0.39(+4.96%)
Mar 25, 2009 8.137 8.173 7.897 7.897 42,176 -0.10(-1.23%)
Mar 24, 2009 7.995 7.995 7.995 7.995 441 +0.18(+2.28%)
Mar 23, 2009 7.817 7.817 7.817 7.817 140 +0.28(+3.78%)
Mar 20, 2009 7.532 7.532 7.532 7.532 449 +0.14(+1.93%)
Mar 18, 2009 7.389 7.389 7.389 7.389 0 +0.12(+1.72%)
Mar 17, 2009 7.265 7.265 7.265 7.265 313 +0.01(+0.10%)
Mar 16, 2009 7.258 7.258 7.258 7.258 561 +0.14(+2.03%)
Mar 13, 2009 7.158 7.158 7.113 7.113 0 +0.03(+0.38%)
Mar 12, 2009 6.766 7.096 6.766 7.087 3,008 +0.19(+2.71%)
Mar 11, 2009 6.962 6.962 6.900 6.900 1,123 +0.18(+2.65%)
Mar 10, 2009 6.499 6.748 6.499 6.722 3,031 +0.43(+6.79%)
Mar 09, 2009 6.455 6.463 6.250 6.294 34,319 -0.05(-0.84%)
Mar 06, 2009 6.419 6.419 6.303 6.348 0 -0.20(-2.99%)
Mar 05, 2009 6.544 6.544 6.544 6.544 598 -0.13(-2.00%)
Mar 04, 2009 6.677 6.677 6.677 6.677 454 -0.00(-0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.