Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 11:07PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

First Trust Consumer Staples AlphaDEX (FXG)

At 4:00PM ET: 17.52   0.08 (0.46%)

MORE ON FXG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 17.45 17.57 17.45 17.52 11,500 17.52 9-Dec-09 17.41 17.46 17.33 17.44 10,600 17.44 8-Dec-09 17.33 17.50 17.33 17.44 10,100 17.44 7-Dec-09 17.71 17.72 17.65 17.69 5,100 17.69 4-Dec-09 17.68 17.74 17.54 17.64 9,600 17.64 3-Dec-09 17.65 17.66 17.51 17.51 15,500 17.51 2-Dec-09 17.63 17.67 17.59 17.63 34,000 17.63 1-Dec-09 17.51 17.60 17.48 17.60 9,500 17.60 30-Nov-09 17.35 17.35 17.30 17.35 800 17.35 27-Nov-09 17.26 17.40 17.19 17.39 10,500 17.39 25-Nov-09 17.60 17.65 17.60 17.64 6,700 17.64 24-Nov-09 17.69 17.69 17.52 17.63 15,000 17.63 23-Nov-09 17.72 17.83 17.72 17.73 13,800 17.73 20-Nov-09 17.61 17.61 17.49 17.58 7,500 17.58 19-Nov-09 17.46 17.58 17.44 17.58 6,900 17.58 18-Nov-09 17.72 17.72 17.60 17.65 8,100 17.65 17-Nov-09 17.70 17.76 17.69 17.75 10,000 17.75 16-Nov-09 17.56 17.74 17.56 17.74 11,100 17.74 13-Nov-09 17.56 17.61 17.52 17.61 7,800 17.61 12-Nov-09 17.63 17.70 17.49 17.53 15,400 17.53 11-Nov-09 17.71 17.72 17.62 17.69 14,500 17.69 10-Nov-09 17.59 17.65 17.59 17.60 9,000 17.60 9-Nov-09 17.45 17.57 17.41 17.56 10,900 17.56 6-Nov-09 17.31 17.31 17.18 17.30 3,300 17.30 5-Nov-09 17.13 17.24 17.13 17.18 3,100 17.18 4-Nov-09 17.36 17.36 17.24 17.24 1,000 17.24 3-Nov-09 17.23 17.27 17.14 17.27 2,900 17.27 2-Nov-09 17.29 17.33 17.12 17.23 9,400 17.23 30-Oct-09 17.35 17.37 17.20 17.23 5,200 17.23 29-Oct-09 17.23 17.52 17.23 17.49 18,700 17.49 28-Oct-09 17.43 17.52 17.17 17.17 5,200 17.17 27-Oct-09 17.55 17.55 17.30 17.53 6,800 17.53 26-Oct-09 17.66 17.82 17.53 17.56 2,600 17.56 23-Oct-09 17.86 17.86 17.63 17.69 2,900 17.69 22-Oct-09 17.82 17.90 17.66 17.90 10,700 17.90 21-Oct-09 18.08 18.16 17.83 17.83 15,400 17.83 20-Oct-09 17.98 18.06 17.88 17.99 6,200 17.99 19-Oct-09 17.95 18.12 17.94 18.04 1,200 18.04 16-Oct-09 17.79 17.97 17.75 17.96 7,800 17.96 15-Oct-09 17.61 17.87 17.61 17.87 13,600 17.87 14-Oct-09 17.66 17.66 17.56 17.64 7,100 17.64 13-Oct-09 17.51 17.58 17.51 17.55 5,100 17.55 12-Oct-09 17.67 17.69 17.59 17.59 8,400 17.59 9-Oct-09 17.46 17.58 17.46 17.58 6,100 17.58 8-Oct-09 17.42 17.50 17.42 17.49 7,900 17.49 7-Oct-09 17.32 17.39 17.31 17.39 10,700 17.39 6-Oct-09 17.33 17.38 17.30 17.34 4,900 17.34 5-Oct-09 17.01 17.18 16.99 17.18 7,900 17.18 2-Oct-09 16.94 17.05 16.92 17.01 10,500 17.01 1-Oct-09 17.18 17.18 16.97 17.05 5,500 17.05 30-Sep-09 17.20 17.31 17.07 17.29 8,700 17.29 29-Sep-09 17.25 17.25 17.16 17.24 11,100 17.24 28-Sep-09 16.99 17.12 16.99 17.12 2,100 17.12 25-Sep-09 16.95 16.95 16.89 16.92 3,700 16.92 24-Sep-09 16.89 16.91 16.86 16.87 14,300 16.87 23-Sep-09 17.11 17.25 17.11 17.19 9,900 17.19 22-Sep-09 17.01 17.07 17.00 17.07 3,400 17.07 21-Sep-09 17.00 17.11 16.97 17.09 3,400 17.09 18-Sep-09 17.01 17.14 17.01 17.10 4,600 17.10 17-Sep-09 17.09 17.09 16.95 17.00 3,200 17.00 16-Sep-09 17.04 17.06 16.91 17.04 7,500 17.04 15-Sep-09 16.93 16.96 16.84 16.96 8,200 16.96 14-Sep-09 17.01 17.08 17.00 17.07 14,400 17.07 11-Sep-09 17.00 17.02 16.95 17.01 4,300 17.01 10-Sep-09 16.83 16.98 16.83 16.98 14,100 16.98 9-Sep-09 16.69 16.87 16.69 16.85 28,600 16.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions