Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.261 9.261 9.261 9.261 424 +0.61(+7.05%)
Dec 30, 2008 8.651 8.651 8.651 8.651 0 +0.00(+0.00%)
Dec 29, 2008 8.654 8.654 8.651 8.651 677 -0.23(-2.59%)
Dec 17, 2008 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Dec 16, 2008 8.846 8.881 8.845 8.881 452 +0.07(+0.80%)
Dec 13, 2008 8.810 8.810 8.810 0 +0.00(+0.00%)
Dec 12, 2008 8.775 8.810 8.775 8.810 1,012 -0.07(-0.80%)
Dec 11, 2008 8.910 8.910 8.881 8.881 226 -0.09(-0.99%)
Dec 10, 2008 9.093 9.093 8.969 8.969 1,980 +0.11(+1.20%)
Dec 09, 2008 8.902 8.902 8.854 8.863 7,500 +0.08(+0.91%)
Dec 08, 2008 8.068 8.783 8.068 8.783 483 +0.38(+4.52%)
Dec 05, 2008 8.289 8.510 8.209 8.404 22,660 -0.19(-2.26%)
Dec 04, 2008 8.642 8.642 8.598 8.598 565 +0.45(+5.53%)
Dec 03, 2008 8.147 8.147 8.147 8.147 0 +0.00(+0.00%)
Dec 02, 2008 8.138 8.147 8.130 8.147 2,489 -0.17(-2.08%)
Dec 01, 2008 8.439 8.439 8.218 8.320 1,358 +0.50(+6.40%)
Nov 25, 2008 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Nov 24, 2008 7.820 7.820 7.820 7.820 113 +0.77(+10.90%)
Nov 21, 2008 7.034 7.113 6.963 7.052 1,471 -0.71(-9.11%)
Nov 20, 2008 7.758 7.758 7.758 7.758 0 +0.00(+0.00%)
Nov 19, 2008 7.750 7.758 7.750 7.758 2,150 -0.77(-9.02%)
Nov 18, 2008 8.527 8.527 8.527 8.527 0 +0.00(+0.00%)
Nov 17, 2008 8.448 8.536 8.191 8.527 9,279 -0.49(-5.39%)
Nov 12, 2008 9.013 9.013 9.013 9.013 0 +0.00(+0.00%)
Nov 11, 2008 9.013 9.013 9.013 9.013 215 -0.33(-3.50%)
Nov 07, 2008 9.199 9.340 9.340 9.340 2,150 -0.78(-7.69%)
Nov 06, 2008 10.07 10.12 10.07 10.12 0 +0.00(+0.00%)
Nov 05, 2008 10.07 10.12 10.07 10.12 679 +0.30(+3.06%)
Nov 04, 2008 10.21 10.21 9.817 9.817 1,018 -0.15(-1.54%)
Nov 03, 2008 10.06 10.06 9.959 9.971 614 +0.09(+0.93%)
Oct 31, 2008 9.853 9.879 9.853 9.879 679 +0.86(+9.50%)
Oct 29, 2008 9.022 9.022 9.022 9.022 0 +0.00(+0.00%)
Oct 28, 2008 8.527 9.022 8.527 9.022 3,055 +0.43(+5.04%)
Oct 27, 2008 8.589 8.589 8.589 8.589 565 -0.02(-0.21%)
Oct 24, 2008 8.660 8.660 8.607 8.607 226 -0.11(-1.25%)
Oct 23, 2008 9.229 9.229 8.716 8.716 430 -0.67(-7.12%)
Oct 22, 2008 9.550 9.550 9.384 9.384 679 -0.56(-5.60%)
Oct 17, 2008 9.729 9.941 9.941 9.941 24,896 +0.08(+0.82%)
Oct 16, 2008 9.860 9.860 9.860 9.860 113 -0.53(-5.11%)
Oct 15, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 14, 2008 10.39 10.39 10.39 10.39 2,602 -0.18(-1.72%)
Oct 13, 2008 10.18 10.57 10.18 10.57 4,866 +1.30(+13.96%)
Oct 10, 2008 9.473 9.623 9.208 9.278 3,224 -1.20(-11.47%)
Oct 09, 2008 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 08, 2008 10.43 10.65 10.37 10.48 7,457 -0.03(-0.25%)
Oct 07, 2008 11.06 11.06 10.48 10.51 10,968 -0.39(-3.57%)
Oct 06, 2008 11.09 11.09 10.40 10.90 4,872 -0.60(-5.23%)
Oct 03, 2008 12.08 12.08 11.24 11.50 45,849 -0.66(-5.45%)
Oct 02, 2008 12.27 12.27 12.07 12.16 565 -0.74(-5.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.