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 (%)
Oct 25, 2012 24.33 24.33 24.33 0 +0.13(+0.53%)
Oct 24, 2012 24.21 24.21 24.20 24.20 370 -0.02(-0.10%)
Oct 23, 2012 24.60 24.60 24.23 24.23 2,100 -0.32(-1.32%)
Oct 19, 2012 24.63 24.63 24.55 24.55 1,309 -0.34(-1.37%)
Oct 18, 2012 24.89 24.89 24.89 24.89 169 -0.02(-0.07%)
Oct 17, 2012 24.75 24.91 24.69 24.91 2,347 +0.35(+1.42%)
Oct 16, 2012 24.56 24.56 24.56 24.56 988 +0.27(+1.10%)
Oct 15, 2012 24.30 24.30 24.24 24.29 981 +0.02(+0.07%)
Oct 12, 2012 24.44 24.44 24.28 24.28 10,408 -0.05(-0.20%)
Oct 11, 2012 24.15 24.41 24.14 24.33 11,450 +0.30(+1.25%)
Oct 08, 2012 24.03 24.03 24.03 0 -0.55(-2.26%)
Oct 06, 2012 24.64 24.64 24.58 24.58 1,062 +0.00(+0.00%)
Oct 05, 2012 24.64 24.64 24.58 24.58 1,062 +0.34(+1.39%)
Oct 04, 2012 24.18 24.27 24.07 24.24 1,841 +0.22(+0.91%)
Oct 03, 2012 24.03 24.03 24.03 24.03 2,409 +0.13(+0.54%)
Oct 02, 2012 23.91 23.91 23.90 23.90 839 +0.42(+1.81%)
Sep 28, 2012 23.47 23.47 23.47 23.47 0 -0.28(-1.18%)
Sep 27, 2012 23.42 23.75 23.42 23.75 9,885 +0.32(+1.38%)
Sep 26, 2012 23.42 23.45 23.40 23.43 13,308 -0.70(-2.88%)
Sep 24, 2012 24.12 24.12 24.12 0 -0.08(-0.34%)
Sep 21, 2012 24.65 24.69 24.20 24.20 35,655 -0.19(-0.80%)
Sep 20, 2012 24.33 24.50 24.30 24.40 1,643 -0.33(-1.34%)
Sep 19, 2012 24.68 24.75 24.68 24.73 2,798 +0.14(+0.57%)
Sep 18, 2012 24.58 24.59 24.58 24.59 1,168 -0.23(-0.92%)
Sep 17, 2012 24.82 24.82 24.82 24.82 317 -0.21(-0.84%)
Sep 14, 2012 25.06 25.18 24.88 25.03 2,219 +0.98(+4.07%)
Sep 13, 2012 24.05 24.05 24.05 24.05 123 -0.18(-0.73%)
Sep 12, 2012 24.26 24.37 24.18 24.23 3,015 +0.24(+1.01%)
Sep 11, 2012 23.88 24.06 23.88 23.99 3,460 +0.36(+1.51%)
Sep 10, 2012 23.88 23.88 23.63 23.63 2,036 -0.28(-1.15%)
Sep 07, 2012 23.71 23.90 23.71 23.90 4,522 +0.58(+2.50%)
Sep 06, 2012 23.13 23.50 23.13 23.32 11,665 +0.50(+2.20%)
Sep 05, 2012 22.85 22.86 22.78 22.82 4,615 -0.05(-0.21%)
Sep 04, 2012 22.77 22.87 22.77 22.87 930 -0.23(-1.02%)
Aug 31, 2012 23.06 23.14 23.06 23.10 741 +0.34(+1.50%)
Aug 30, 2012 22.97 22.97 22.75 22.76 1,423 -0.58(-2.50%)
Aug 29, 2012 23.25 23.35 23.18 23.35 6,549 +0.10(+0.42%)
Aug 27, 2012 23.25 23.26 23.24 23.25 742 +0.16(+0.70%)
Aug 24, 2012 23.09 23.09 23.09 23.09 332 -0.40(-1.72%)
Aug 21, 2012 23.49 23.49 23.49 0 +0.35(+1.50%)
Aug 17, 2012 23.14 23.14 23.14 0 +0.65(+2.91%)
Aug 15, 2012 22.49 22.49 22.49 0 -0.14(-0.60%)
Aug 13, 2012 22.63 22.63 22.63 0 -0.00(-0.02%)
Aug 11, 2012 22.64 22.64 22.63 22.63 537 +0.00(+0.00%)
Aug 10, 2012 22.64 22.64 22.63 22.63 537 -0.04(-0.20%)
Aug 09, 2012 22.44 22.68 22.42 22.67 1,853 +0.25(+1.12%)
Aug 08, 2012 22.42 22.42 22.42 22.42 226 -0.39(-1.70%)
Aug 07, 2012 22.81 22.81 22.81 22.81 198 +0.46(+2.04%)
Aug 03, 2012 22.36 22.36 22.36 198 +1.13(+5.32%)
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.