Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 3:32PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
First Trust Consumer Disc AlphaDEX (FXD)At 1:00PM ET: 14.47  Down 0.30 (2.03%)  
MORE ON FXD
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0914.6414.7714.5914.7770,90014.77
24-Nov-0914.7114.7114.4714.5340,30014.53
23-Nov-0914.6114.8214.6014.6454,70014.64
20-Nov-0914.5714.6314.4314.5343,10014.53
19-Nov-0914.8014.8014.4714.63148,90014.63
18-Nov-0914.9514.9614.7914.8990,00014.89
17-Nov-0914.9214.9214.7214.9275,20014.92
16-Nov-0914.8915.0014.8914.9845,50014.98
13-Nov-0914.6414.7614.5414.7190,90014.71
12-Nov-0914.8114.8314.5214.5532,30014.55
11-Nov-0914.8614.9314.7114.79155,10014.79
10-Nov-0914.6914.7714.5614.7241,50014.72
9-Nov-0914.4014.6714.4014.6720,20014.67
6-Nov-0914.1914.2514.0214.2414,80014.24
5-Nov-0913.9114.1513.8814.139,90014.13
4-Nov-0914.0614.0713.9213.9220,20013.92
3-Nov-0913.6113.8713.6113.8618,20013.86
2-Nov-0913.6913.7913.4513.6622,60013.66
30-Oct-0913.9813.9913.5713.6145,40013.61
29-Oct-0913.6713.9913.6713.9730,60013.97
28-Oct-0914.1114.1113.5313.5739,10013.57
27-Oct-0914.4315.3014.1014.17101,60014.17
26-Oct-0914.8914.9114.5014.5411,50014.54
23-Oct-0914.9214.9214.6314.6310,50014.63
22-Oct-0914.5714.8514.4714.8422,40014.84
21-Oct-0914.7414.9514.5414.5439,50014.54
20-Oct-0914.7914.8214.6414.726,10014.72
19-Oct-0914.7414.9414.7414.933,20014.93
16-Oct-0914.7514.7714.5914.7213,90014.72
15-Oct-0914.7514.8614.7514.8515,20014.85
14-Oct-0914.7514.8314.6814.826,10014.82
13-Oct-0914.4414.5814.4414.5510,40014.55
12-Oct-0914.6414.6814.5014.559,80014.55
9-Oct-0914.4314.5214.4314.5213,90014.52
8-Oct-0914.4114.6214.4114.5240,10014.52
7-Oct-0914.3014.3314.2314.3147,50014.31
6-Oct-0914.2514.3514.1614.2815,50014.28
5-Oct-0913.9114.0413.8614.036,50014.03
2-Oct-0913.6713.8013.5613.7126,40013.71
1-Oct-0914.1414.1413.8613.8736,70013.87
30-Sep-0914.1714.4314.1514.3720,40014.37
29-Sep-0914.4314.4614.3214.425,00014.42
28-Sep-0914.1114.2714.1114.2410,70014.24
25-Sep-0914.0914.1013.9313.9812,20013.98
24-Sep-0914.3314.3314.0114.1115,20014.11
23-Sep-0914.5414.6014.3414.3416,20014.34
22-Sep-0914.5114.6214.5114.605,00014.60
21-Sep-0914.4014.4314.3414.375,40014.37
18-Sep-0914.4214.5014.3814.476,30014.47
17-Sep-0914.5414.5614.3714.416,00014.41
16-Sep-0914.2914.4514.2714.4512,70014.45
15-Sep-0914.1514.2414.0914.243,50014.24
14-Sep-0913.9614.0913.9514.0912,20014.09
11-Sep-0913.9814.0013.8813.9310,00013.93
10-Sep-0913.8913.9813.7813.98119,30013.98
9-Sep-0913.7613.9013.7513.85140,60013.85
8-Sep-0913.6013.6013.4713.5697,60013.56
4-Sep-0913.2313.4013.2313.405,10013.40
3-Sep-0913.0613.2012.9813.205,40013.20
2-Sep-0912.9813.0312.9112.965,60012.96
1-Sep-0913.4813.5113.0413.0614,30013.06
31-Aug-0913.5913.5913.3913.416,70013.41
28-Aug-0913.8013.8013.5313.615,80013.61
27-Aug-0913.3613.5913.3613.596,50013.59
26-Aug-0913.5813.6713.5013.557,30013.55
25-Aug-0913.5513.6113.5513.553,10013.55
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions