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

Consumer Disc Alphadex ETF FT (NY: FXD )

60.17 -0.40 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 8.467 8.582 8.467 8.582 1,797 +0.31(+3.77%)
Dec 30, 2008 8.119 8.271 8.119 8.271 1,937 +0.29(+3.68%)
Dec 29, 2008 8.004 8.004 7.959 7.977 2,012 -0.15(-1.86%)
Dec 26, 2008 8.119 8.128 8.119 8.128 914 +0.06(+0.77%)
Dec 24, 2008 8.066 8.066 8.066 8.066 224 +0.09(+1.12%)
Dec 23, 2008 7.977 7.977 7.977 7.977 541 -0.11(-1.32%)
Dec 22, 2008 8.137 8.137 8.084 8.084 1,847 -0.35(-4.12%)
Dec 19, 2008 8.431 8.431 8.431 8.431 651 +0.09(+1.07%)
Dec 18, 2008 8.529 8.529 8.342 8.342 4,955 +0.01(+0.11%)
Dec 17, 2008 8.458 8.565 8.271 8.333 6,222 +0.16(+1.96%)
Dec 16, 2008 8.315 8.315 8.048 8.173 2,289 +0.33(+4.20%)
Dec 15, 2008 8.476 8.476 7.843 7.843 1,255 -0.10(-1.25%)
Dec 12, 2008 7.932 7.943 7.932 7.943 649 -0.25(-3.03%)
Dec 11, 2008 8.191 8.191 8.191 8.191 223 -0.12(-1.39%)
Dec 10, 2008 8.208 8.306 8.208 8.306 7,096 +0.20(+2.41%)
Dec 09, 2008 8.208 8.395 8.110 8.110 10,599 -0.18(-2.15%)
Dec 08, 2008 7.345 8.289 7.345 8.289 1,910 +0.22(+2.75%)
Dec 05, 2008 7.585 8.067 7.585 8.067 3,952 +0.13(+1.70%)
Dec 04, 2008 7.968 8.016 7.915 7.932 12,233 +0.35(+4.58%)
Dec 03, 2008 7.559 7.772 7.532 7.585 8,764 +0.21(+2.90%)
Dec 02, 2008 7.407 7.407 7.372 7.372 2,695 -0.12(-1.55%)
Dec 01, 2008 7.505 7.505 7.487 7.487 1,080 -0.37(-4.65%)
Nov 28, 2008 7.852 7.852 7.852 7.852 0 +0.00(+0.00%)
Nov 26, 2008 7.496 7.852 7.469 7.852 2,468 +0.39(+5.25%)
Nov 25, 2008 7.434 7.478 7.220 7.461 4,763 +0.21(+2.95%)
Nov 24, 2008 6.882 7.264 6.882 7.247 1,919 +0.55(+8.19%)
Nov 21, 2008 6.348 6.722 6.348 6.698 19,232 +0.25(+3.92%)
Nov 20, 2008 6.739 6.971 6.446 6.446 12,885 -0.48(-6.94%)
Nov 19, 2008 7.149 7.174 6.926 6.926 2,131 -0.35(-4.77%)
Nov 18, 2008 7.416 7.487 7.274 7.274 1,393 -0.19(-2.51%)
Nov 17, 2008 7.541 7.719 7.461 7.461 54,807 -0.26(-3.34%)
Nov 14, 2008 7.977 7.977 7.621 7.719 1,676 -0.15(-1.92%)
Nov 13, 2008 7.496 7.870 7.238 7.870 40,619 +0.28(+3.76%)
Nov 12, 2008 7.674 7.731 7.559 7.585 36,486 -0.37(-4.59%)
Nov 11, 2008 8.082 8.082 7.950 7.950 825 -0.35(-4.18%)
Nov 10, 2008 8.538 8.538 8.297 8.297 1,315 -0.13(-1.58%)
Nov 07, 2008 8.493 8.538 8.395 8.431 2,492 -0.06(-0.73%)
Nov 06, 2008 8.618 8.867 8.476 8.493 1,803 -0.55(-6.10%)
Nov 05, 2008 9.295 9.295 9.045 9.045 4,459 -0.37(-3.88%)
Nov 04, 2008 9.321 9.464 9.241 9.410 6,819 +0.22(+2.42%)
Nov 03, 2008 9.108 9.330 9.108 9.188 6,786 -0.07(-0.77%)
Oct 31, 2008 8.743 9.357 8.743 9.259 18,430 +0.38(+4.32%)
Oct 30, 2008 8.769 9.068 8.743 8.875 95,916 +0.03(+0.29%)
Oct 29, 2008 8.262 8.947 7.861 8.849 112,586 +0.54(+6.47%)
Oct 28, 2008 7.790 8.312 7.754 8.312 16,479 +0.36(+4.51%)
Oct 27, 2008 7.968 8.164 7.953 7.953 6,418 -0.12(-1.51%)
Oct 24, 2008 8.039 8.075 8.039 8.075 561 -0.19(-2.26%)
Oct 23, 2008 8.734 8.734 8.200 8.262 27,520 -0.37(-4.33%)
Oct 22, 2008 8.903 8.974 8.609 8.636 28,815 -0.61(-6.55%)
Oct 21, 2008 9.544 9.544 9.090 9.241 11,935 -0.19(-1.98%)
Oct 20, 2008 9.392 9.464 9.232 9.428 3,680 +0.26(+2.82%)
Oct 17, 2008 9.544 9.544 9.072 9.170 19,993 +0.08(+0.87%)
Oct 16, 2008 8.922 9.104 8.493 9.091 13,302 +0.02(+0.20%)
Oct 15, 2008 9.455 9.731 8.876 9.072 12,901 -0.69(-7.03%)
Oct 14, 2008 11.08 11.08 9.526 9.758 10,084 -0.61(-5.92%)
Oct 13, 2008 9.580 10.37 9.580 10.37 27,668 +1.05(+11.27%)
Oct 10, 2008 8.306 9.321 8.306 9.321 12,800 -0.21(-2.24%)
Oct 09, 2008 9.846 9.927 9.375 9.535 5,199 -0.69(-6.71%)
Oct 08, 2008 9.684 10.38 9.684 10.22 9,791 +0.13(+1.32%)
Oct 07, 2008 10.14 10.58 10.09 10.09 5,744 -0.52(-4.87%)
Oct 06, 2008 10.55 10.78 10.28 10.60 20,022 -0.47(-4.26%)
Oct 03, 2008 11.58 11.58 11.07 11.08 12,680 -0.53(-4.60%)
Oct 02, 2008 12.04 12.04 11.61 11.61 1,998 -0.53(-4.33%)
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.