FIRST TRUST CONSUMER STAPLES A $32.09

up +0.07


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

FXG historical data

Date Open High Low Close Volume
5/17/2013 32.07 32.12 31.91 32.09 1851
5/16/2013 32.23 32.31 31.97 32.02 1163
5/15/2013 31.95 32.22 31.83 32.22 1973
5/14/2013 31.40 31.97 31.40 31.95 1061
5/13/2013 31.22 31.40 31.21 31.40 2485
5/10/2013 31.21 31.31 31.12 31.30 1161
5/9/2013 31.11 31.29 31.11 31.15 1059
5/8/2013 30.88 30.93 30.80 30.93 1179
5/7/2013 30.70 30.90 30.70 30.90 1563
5/6/2013 30.88 30.88 30.61 30.66 2225
5/3/2013 30.94 31.06 30.89 30.94 1146
5/2/2013 30.71 30.83 30.45 30.79 1175
5/1/2013 30.69 30.73 30.48 30.50 1033
4/30/2013 30.69 30.71 30.50 30.68 2295
4/29/2013 30.66 30.72 30.57 30.67 1883
4/26/2013 30.70 30.75 30.52 30.56 727
4/25/2013 30.94 30.94 30.55 30.70 2721
4/24/2013 31.07 31.19 30.84 30.85 797
4/23/2013 30.91 31.08 30.84 31.08 1502
4/22/2013 30.75 30.90 30.53 30.83 2148
4/19/2013 30.44 30.80 30.40 30.73 748
4/18/2013 30.33 30.42 30.23 30.31 1192
4/17/2013 30.57 30.57 30.13 30.29 965
4/16/2013 30.29 30.60 30.15 30.60 1548
4/15/2013 30.47 30.47 30.00 30.00 2120
4/12/2013 30.54 30.61 30.41 30.56 866
4/11/2013 30.34 30.62 30.34 30.57 2244
4/10/2013 30.09 30.36 30.09 30.35 1068
4/9/2013 30.15 30.16 29.92 30.02 7857
4/8/2013 29.90 30.04 29.75 30.04 1569
4/5/2013 29.88 29.92 29.72 29.89 985
4/4/2013 29.98 30.17 29.98 30.09 1851
4/3/2013 30.62 30.62 29.90 29.97 1551
4/2/2013 30.63 30.71 30.49 30.57 2220
4/1/2013 30.63 30.63 30.37 30.48 4581
3/28/2013 30.36 30.60 30.34 30.59 1289
3/27/2013 30.25 30.34 30.10 30.34 920
3/26/2013 30.24 30.29 30.09 30.29 818
3/25/2013 30.29 30.32 29.97 30.08 2191
3/22/2013 30.09 30.10 29.92 30.10 1136
3/21/2013 30.00 30.00 29.70 29.84 1537
3/20/2013 29.89 30.06 29.82 30.02 1602
3/19/2013 29.65 29.72 29.45 29.70 938
3/18/2013 29.35 29.56 29.31 29.48 1519
3/15/2013 29.50 29.54 29.36 29.53 748
3/14/2013 29.53 29.53 29.36 29.47 1248
3/13/2013 29.22 29.39 29.12 29.38 1321
3/12/2013 29.02 29.13 28.87 29.10 558
3/11/2013 29.07 29.07 28.91 29.01 1360
3/8/2013 28.92 29.04 28.83 29.03 932
3/7/2013 28.69 28.85 28.67 28.77 1912
3/6/2013 28.63 28.64 28.46 28.52 1618
3/5/2013 28.43 28.62 28.43 28.56 1492
3/4/2013 28.35 28.44 28.25 28.39 5272
3/1/2013 27.98 28.32 27.88 28.31 8072
2/28/2013 27.95 28.20 27.95 28.07 681
2/27/2013 27.71 28.00 27.59 27.96 629
2/26/2013 27.52 27.66 27.35 27.63 1298
2/25/2013 27.96 27.97 27.53 27.54 478
2/22/2013 27.77 27.89 27.76 27.87 1304
2/21/2013 27.60 27.75 27.48 27.72 949
2/20/2013 27.86 27.86 27.54 27.54 965
2/19/2013 27.60 27.84 27.60 27.82 917
2/15/2013 27.67 27.72 27.48 27.54 588
2/14/2013 27.47 27.67 27.40 27.59 918
2/13/2013 27.31 27.32 27.19 27.32 684
2/12/2013 27.30 27.33 27.21 27.33 432
2/11/2013 27.33 27.41 27.26 27.29 460
2/8/2013 27.36 27.43 27.34 27.38 773
2/7/2013 27.26 27.39 27.13 27.36 707
2/6/2013 27.29 27.45 27.26 27.45 982
2/5/2013 27.17 27.40 27.17 27.33 857
2/4/2013 27.13 27.15 27.02 27.05 1899
2/1/2013 27.16 27.27 27.14 27.25 1199
1/31/2013 27.02 27.15 26.92 27.00 708
1/30/2013 27.14 27.19 27.03 27.04 1087
1/29/2013 27.09 27.19 27.03 27.12 1099
1/28/2013 27.31 27.31 27.03 27.10 3811
1/25/2013 27.25 27.28 27.13 27.28 1084
1/24/2013 27.13 27.22 26.97 27.16 849
1/23/2013 27.02 27.10 26.98 27.09 955
1/22/2013 26.82 27.01 26.81 27.01 504
1/18/2013 26.73 26.88 26.68 26.88 1623
1/17/2013 26.44 26.77 26.44 26.72 1531
1/16/2013 26.24 26.39 26.24 26.35 1068
1/15/2013 26.19 26.29 26.10 26.27 705
1/14/2013 26.07 26.20 26.05 26.18 990
1/11/2013 25.96 26.07 25.90 26.07 830
1/10/2013 25.97 26.01 25.87 25.97 1948
1/9/2013 25.82 25.91 25.78 25.89 1116
1/8/2013 25.83 25.83 25.69 25.75 740
1/7/2013 26.04 26.04 25.78 25.86 4076
1/4/2013 26.01 26.13 26.00 26.05 5202
1/3/2013 25.92 26.10 25.92 25.99 3671
1/2/2013 25.84 26.08 25.80 26.08 2786
12/31/2012 24.97 25.37 24.85 25.33 5554
12/28/2012 25.13 25.17 24.99 24.99 1023
12/27/2012 25.24 25.32 25.02 25.22 2481
12/26/2012 25.49 25.59 25.21 25.21 6302
12/24/2012 25.48 25.49 25.42 25.47 1432
Marketplace
Trading Center