Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Alphadex Fund FT (NY: FGM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 28.47 28.63 28.36 28.45 58,421 +0.00(+0.00%)
Jan 30, 2013 28.52 28.59 28.45 28.45 68,290 -0.02(-0.06%)
Jan 29, 2013 28.43 28.47 28.37 28.47 4,045 +0.05(+0.17%)
Jan 28, 2013 28.46 28.46 28.42 28.42 80,828 -0.04(-0.14%)
Jan 25, 2013 28.38 28.48 28.25 28.46 4,637 +0.34(+1.21%)
Jan 24, 2013 28.16 28.19 28.12 28.12 1,212 +0.26(+0.95%)
Jan 23, 2013 27.86 27.86 27.86 27.86 321 -0.01(-0.05%)
Jan 22, 2013 27.79 27.87 27.76 27.87 6,145 -0.04(-0.13%)
Jan 18, 2013 27.95 27.95 27.70 27.91 19,052 -0.08(-0.27%)
Jan 17, 2013 28.01 28.01 27.98 27.98 742 +0.33(+1.21%)
Jan 16, 2013 27.65 27.65 27.65 27.65 556 -0.24(-0.85%)
Jan 14, 2013 27.89 27.89 27.89 27.89 0 +0.09(+0.32%)
Jan 12, 2013 27.68 27.84 27.68 27.80 2,101 +0.00(+0.00%)
Jan 11, 2013 27.68 27.84 27.68 27.80 2,101 -0.07(-0.26%)
Jan 10, 2013 27.78 27.87 27.57 27.87 5,303 +0.55(+2.01%)
Jan 09, 2013 27.26 27.34 27.26 27.32 8,313 +0.23(+0.85%)
Jan 08, 2013 27.07 27.09 26.94 27.09 865 -0.27(-0.99%)
Jan 07, 2013 27.24 27.38 27.24 27.36 2,464 -0.09(-0.32%)
Jan 04, 2013 27.22 27.46 27.22 27.45 2,817 +0.05(+0.17%)
Jan 02, 2013 27.40 27.40 27.40 0 +0.28(+1.02%)
Dec 31, 2012 27.01 27.13 26.98 27.13 930 +0.28(+1.06%)
Dec 28, 2012 26.79 26.84 26.79 26.84 2,080 -0.18(-0.66%)
Dec 26, 2012 27.02 27.02 27.02 27.02 0 +0.09(+0.32%)
Dec 24, 2012 27.02 27.15 26.93 26.93 698 +0.04(+0.13%)
Dec 21, 2012 26.90 26.90 26.90 26.90 153 -0.36(-1.30%)
Dec 19, 2012 27.25 27.25 27.25 0 +0.24(+0.89%)
Dec 18, 2012 26.85 27.03 26.85 27.01 628 +0.42(+1.58%)
Dec 17, 2012 26.64 26.64 26.59 26.59 1,125 +0.10(+0.37%)
Dec 14, 2012 26.40 26.55 26.39 26.49 1,592 +0.15(+0.58%)
Dec 13, 2012 26.28 26.34 26.27 26.34 568 +0.02(+0.06%)
Dec 12, 2012 26.32 26.32 26.32 26.32 401 +0.21(+0.79%)
Dec 11, 2012 26.13 26.16 26.08 26.12 3,178 +0.32(+1.24%)
Dec 10, 2012 25.81 25.81 25.80 25.80 698 +0.05(+0.19%)
Dec 07, 2012 25.63 25.75 25.58 25.75 2,514 -0.09(-0.34%)
Dec 06, 2012 25.86 25.86 25.83 25.84 7,992 +0.06(+0.22%)
Dec 05, 2012 25.88 25.88 25.73 25.78 538 +0.11(+0.41%)
Dec 04, 2012 25.68 25.68 25.68 25.68 1,235 +0.02(+0.07%)
Nov 30, 2012 25.57 25.66 25.57 25.66 449 +0.39(+1.52%)
Nov 29, 2012 25.37 25.37 25.26 25.27 988 +0.15(+0.61%)
Nov 28, 2012 24.89 25.12 24.89 25.12 494 +0.11(+0.45%)
Nov 27, 2012 25.12 25.12 25.01 25.01 338 +0.06(+0.23%)
Nov 24, 2012 24.95 24.95 24.95 0 +0.00(+0.00%)
Nov 23, 2012 24.95 24.95 24.95 24.95 123 +0.81(+3.35%)
Nov 19, 2012 24.14 24.14 24.14 24.14 0 +0.59(+2.51%)
Nov 16, 2012 23.55 23.55 23.55 23.55 166 -0.32(-1.36%)
Nov 14, 2012 23.87 23.87 23.87 0 -0.19(-0.81%)
Nov 09, 2012 24.07 24.07 24.07 0 -0.20(-0.83%)
Nov 08, 2012 24.23 24.30 24.23 24.27 1,211 -0.68(-2.72%)
Nov 06, 2012 24.95 24.95 24.95 0 +0.06(+0.26%)
Nov 04, 2012 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
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.