FIRST TRUST CONSUMER DISC ALPH $27.87

up +0.29


17/5/2013 04:17 PM  |  NYSEARCA : FXD  |  Industries :
Type:

FXD historical data

Date Open High Low Close Volume
5/17/2013 27.74 27.91 27.67 27.87 1085
5/16/2013 27.90 27.93 27.56 27.59 874
5/15/2013 27.71 27.85 27.65 27.83 1822
5/14/2013 27.37 27.66 27.37 27.65 2221
5/13/2013 27.44 27.44 27.22 27.33 2378
5/10/2013 27.20 27.37 27.16 27.37 943
5/9/2013 27.15 27.20 27.03 27.08 678
5/8/2013 26.94 27.08 26.94 27.08 1170
5/7/2013 26.86 27.02 26.75 27.00 2516
5/6/2013 26.85 26.85 26.74 26.82 865
5/3/2013 26.73 26.86 26.73 26.76 969
5/2/2013 26.32 26.49 26.24 26.45 1626
5/1/2013 26.28 26.33 26.11 26.14 1555
4/30/2013 26.33 26.33 26.16 26.33 523
4/29/2013 26.24 26.31 26.20 26.22 887
4/26/2013 26.21 26.25 26.07 26.22 616
4/25/2013 25.95 26.30 25.95 26.24 617
4/24/2013 25.94 26.00 25.73 25.78 517
4/23/2013 25.81 25.94 25.80 25.94 459
4/22/2013 25.53 25.59 25.20 25.55 689
4/19/2013 25.17 25.42 25.10 25.41 830
4/18/2013 25.45 25.45 25.04 25.12 1131
4/17/2013 25.65 25.65 25.18 25.34 1210
4/16/2013 25.49 25.71 25.45 25.69 896
4/15/2013 25.86 25.89 25.30 25.34 670
4/12/2013 25.96 26.10 25.89 26.10 763
4/11/2013 25.78 26.16 25.78 26.08 2938
4/10/2013 25.49 25.83 25.49 25.81 547
4/9/2013 25.52 25.52 25.32 25.44 435
4/8/2013 25.19 25.48 25.12 25.48 1904
4/5/2013 25.13 25.22 24.76 25.19 596
4/4/2013 25.10 25.25 25.07 25.25 639
4/3/2013 25.48 25.54 25.02 25.14 1039
4/2/2013 25.51 25.61 25.42 25.49 559
4/1/2013 25.66 25.72 25.36 25.42 715
3/28/2013 25.64 25.69 25.58 25.69 619
3/27/2013 25.38 25.59 25.28 25.57 668
3/26/2013 25.44 25.50 25.31 25.48 553
3/25/2013 25.40 25.55 25.21 25.35 706
3/22/2013 25.35 25.41 25.28 25.36 632
3/21/2013 25.34 25.42 25.07 25.20 1213
3/20/2013 25.26 25.51 25.26 25.48 882
3/19/2013 25.41 25.41 24.94 25.10 782
3/18/2013 25.33 25.40 25.18 25.29 593
3/15/2013 25.67 25.67 25.40 25.45 417
3/14/2013 25.59 25.59 25.49 25.56 528
3/13/2013 25.37 25.51 25.29 25.51 992
3/12/2013 25.46 25.46 25.23 25.30 705
3/11/2013 25.30 25.42 25.30 25.41 564
3/8/2013 25.29 25.39 25.13 25.38 570
3/7/2013 25.12 25.20 25.07 25.18 937
3/6/2013 25.14 25.25 25.07 25.08 1107
3/5/2013 24.90 25.13 24.90 25.08 671
3/4/2013 24.62 24.82 24.50 24.81 501
3/1/2013 24.54 24.71 24.43 24.64 9737
2/28/2013 24.52 24.75 24.52 24.61 917
2/27/2013 24.23 24.63 23.81 24.55 1552
2/26/2013 24.11 24.25 23.91 24.20 1138
2/25/2013 24.54 24.56 24.00 24.00 794
2/22/2013 24.42 24.47 24.26 24.44 1375
2/21/2013 24.54 24.54 24.17 24.30 1634
2/20/2013 25.05 25.05 24.61 24.61 1182
2/19/2013 25.15 25.15 24.95 25.06 1574
2/15/2013 24.93 25.11 24.87 24.95 1328
2/14/2013 24.90 24.97 24.85 24.95 1757
2/13/2013 24.98 25.07 24.91 24.96 722
2/12/2013 24.85 24.99 24.83 24.94 481
2/11/2013 24.79 24.84 24.71 24.78 487
2/8/2013 24.65 24.82 24.65 24.81 1181
2/7/2013 24.62 24.68 24.39 24.63 875
2/6/2013 24.36 24.60 24.36 24.56 3984
2/5/2013 24.29 24.49 24.28 24.45 1102
2/4/2013 24.34 24.41 24.12 24.15 1926
2/1/2013 24.37 24.71 24.21 24.44 9378
1/31/2013 24.15 24.30 24.07 24.28 1264
1/30/2013 24.37 24.40 24.20 24.21 1015
1/29/2013 24.31 24.40 24.22 24.40 1136
1/28/2013 24.49 24.51 24.29 24.35 4339
1/25/2013 24.19 24.49 24.19 24.49 923
1/24/2013 23.93 24.22 23.82 24.13 869
1/23/2013 23.75 23.81 23.63 23.80 979
1/22/2013 23.74 23.77 23.61 23.77 635
1/18/2013 23.74 23.82 23.62 23.76 1453
1/17/2013 23.63 23.81 23.63 23.74 1438
1/16/2013 23.41 23.61 23.41 23.56 1204
1/15/2013 23.34 23.65 23.34 23.61 757
1/14/2013 23.19 23.46 23.19 23.43 1074
1/11/2013 23.33 23.39 23.25 23.34 805
1/10/2013 23.34 23.35 23.21 23.35 1774
1/9/2013 23.26 23.37 23.22 23.30 1166
1/8/2013 23.14 23.26 23.07 23.18 930
1/7/2013 23.16 23.22 23.09 23.19 1489
1/4/2013 23.15 23.29 23.08 23.25 2188
1/3/2013 23.00 23.27 23.00 23.12 1488
1/2/2013 23.13 23.13 22.85 23.04 2958
12/31/2012 22.17 22.64 22.08 22.60 4963
12/28/2012 22.19 22.30 22.12 22.14 1053
12/27/2012 22.24 22.32 21.97 22.30 1828
12/26/2012 22.47 22.57 22.16 22.18 5482
12/24/2012 22.44 22.51 22.43 22.45 1585
Marketplace
Trading Center