Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Trust Industrials AlphaDEX (NY: FXR )

76.24 +0.17 (+0.23%)

Streaming Delayed Price Updated: 1:24 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	75.64	76.16	75.40	76.07	41,730	+0.56(+0.74%)
Dec 23, 2024	75.41	75.60	75.02	75.51	47,357	-0.05(-0.07%)
Dec 20, 2024	74.78	76.31	74.56	75.56	25,373	+0.63(+0.84%)
Dec 19, 2024	75.98	76.28	74.91	74.93	58,214	-0.42(-0.56%)
Dec 18, 2024	78.31	78.42	75.31	75.35	51,940	-2.84(-3.63%)
Dec 17, 2024	78.87	78.87	78.01	78.19	52,207	-1.05(-1.33%)
Dec 16, 2024	79.33	79.55	78.90	79.24	22,712	+0.00(+0.00%)
Dec 13, 2024	79.65	79.65	78.98	79.24	336,649	-0.58(-0.73%)
Dec 12, 2024	80.21	80.30	79.77	79.82	76,689	-0.54(-0.67%)
Dec 11, 2024	80.55	80.56	80.17	80.36	43,543	+0.40(+0.50%)
Dec 10, 2024	80.44	80.46	79.64	79.96	19,355	-0.58(-0.71%)
Dec 09, 2024	81.74	81.74	80.53	80.54	28,712	-0.96(-1.18%)
Dec 06, 2024	82.02	82.18	81.27	81.49	18,927	-0.10(-0.12%)
Dec 05, 2024	82.39	82.39	81.56	81.59	21,852	-0.74(-0.90%)
Dec 04, 2024	82.33	82.47	81.95	82.33	23,387	-0.10(-0.12%)
Dec 03, 2024	82.74	82.74	82.08	82.43	21,406	-0.20(-0.24%)
Dec 02, 2024	83.16	83.29	82.54	82.63	24,482	-0.50(-0.60%)
Nov 29, 2024	83.19	83.39	83.09	83.13	8,055	+0.38(+0.45%)
Nov 27, 2024	83.36	83.65	82.69	82.75	20,034	-0.34(-0.40%)
Nov 26, 2024	83.13	83.20	82.64	83.09	27,825	-0.18(-0.22%)
Nov 25, 2024	82.81	83.71	82.81	83.27	85,749	+1.12(+1.36%)
Nov 22, 2024	81.45	82.26	81.43	82.15	32,133	+0.88(+1.08%)
Nov 21, 2024	79.99	81.33	79.88	81.27	48,563	+1.64(+2.06%)
Nov 20, 2024	79.42	79.63	78.89	79.63	42,984	+0.35(+0.44%)
Nov 19, 2024	78.94	79.54	78.78	79.28	41,953	-0.20(-0.25%)
Nov 18, 2024	79.48	79.88	79.28	79.48	28,579	+0.14(+0.18%)
Nov 15, 2024	79.78	79.95	79.18	79.34	34,909	-0.67(-0.84%)
Nov 14, 2024	81.21	81.21	79.85	80.01	44,047	-1.05(-1.30%)
Nov 13, 2024	81.29	81.75	80.99	81.06	36,112	+0.00(+0.00%)
Nov 12, 2024	81.72	81.86	80.80	81.06	28,357	-0.91(-1.11%)
Nov 11, 2024	81.78	82.36	81.74	81.97	62,504	+0.90(+1.11%)
Nov 08, 2024	80.29	81.38	80.16	81.07	55,911	+1.00(+1.25%)
Nov 07, 2024	80.42	80.54	79.89	80.07	35,872	-0.25(-0.31%)
Nov 06, 2024	79.67	80.36	79.14	80.32	63,475	+3.30(+4.28%)
Nov 05, 2024	75.97	77.02	75.96	77.02	84,163	+1.30(+1.72%)
Nov 04, 2024	75.66	76.24	75.64	75.72	23,632	+0.11(+0.15%)
Nov 01, 2024	75.85	76.31	75.53	75.61	32,092	+0.12(+0.16%)
Oct 31, 2024	76.13	76.13	75.49	75.49	36,545	-0.85(-1.11%)
Oct 30, 2024	76.01	77.03	76.01	76.34	30,668	+0.05(+0.07%)
Oct 29, 2024	76.30	76.38	75.83	76.29	20,548	-0.43(-0.56%)
Oct 28, 2024	76.27	76.90	76.27	76.72	26,014	+0.83(+1.09%)
Oct 25, 2024	76.66	76.71	75.67	75.89	41,379	-0.26(-0.34%)
Oct 24, 2024	76.33	76.33	75.81	76.15	17,297	-0.02(-0.03%)
Oct 23, 2024	76.13	76.60	75.66	76.17	19,810	-0.15(-0.20%)
Oct 22, 2024	76.88	76.88	76.14	76.32	23,504	-0.90(-1.17%)
Oct 21, 2024	77.86	77.97	77.20	77.22	12,361	-0.76(-0.98%)
Oct 18, 2024	77.98	78.04	77.58	77.98	47,092	+0.16(+0.21%)
Oct 17, 2024	77.88	77.90	77.59	77.82	11,058	+0.14(+0.18%)
Oct 16, 2024	77.38	77.87	77.29	77.68	17,749	+0.76(+0.99%)
Oct 15, 2024	77.38	77.81	76.92	76.92	16,703	-0.46(-0.59%)
Oct 14, 2024	76.82	77.39	76.75	77.38	35,057	+0.58(+0.76%)
Oct 11, 2024	75.91	76.80	75.91	76.80	27,417	+1.43(+1.90%)
Oct 10, 2024	75.60	75.63	75.15	75.37	21,838	-0.64(-0.84%)
Oct 09, 2024	75.58	76.14	75.43	76.01	35,955	+0.50(+0.66%)
Oct 08, 2024	75.22	75.74	75.22	75.51	20,753	+0.10(+0.13%)
Oct 07, 2024	75.07	75.58	74.94	75.41	22,115	+0.00(+0.01%)
Oct 04, 2024	75.58	75.58	74.72	75.41	24,483	+0.53(+0.70%)
Oct 03, 2024	74.95	75.16	74.53	74.88	47,988	-0.40(-0.53%)
Oct 02, 2024	75.29	75.66	75.05	75.28	27,953	-0.15(-0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First Trust Industrials AlphaDEX (NY: FXR )

Historical Prices