First Trust Eurozone AlphaDEX®
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Dec 2015 |
GBX |
1,772.25 |
1,772.25 |
1,772.25 |
1,772.25 |
1,772.25 |
-12 (-0.67%)
|
0 |
| 17 Dec 2015 |
GBX |
1,798 |
1,800.5 |
1,784.25 |
1,784.25 |
1,784.25 |
+17.75 (+1.00%)
|
10,062 |
| 16 Dec 2015 |
GBX |
1,766.5 |
1,766.5 |
1,766.5 |
1,766.5 |
1,766.5 |
+18 (+1.03%)
|
0 |
| 15 Dec 2015 |
GBX |
1,743 |
1,748.5 |
1,735.326 |
1,748.5 |
1,748.5 |
+36 (+2.10%)
|
4,069 |
| 14 Dec 2015 |
GBX |
1,712.5 |
1,712.5 |
1,712.5 |
1,712.5 |
1,712.5 |
-10.5 (-0.61%)
|
0 |
| 11 Dec 2015 |
GBX |
1,723 |
1,723 |
1,723 |
1,723 |
1,723 |
-35 (-1.99%)
|
0 |
| 10 Dec 2015 |
GBX |
1,758 |
1,758 |
1,758 |
1,758 |
1,758 |
-12.5 (-0.71%)
|
0 |
| 9 Dec 2015 |
GBX |
1,770.5 |
1,770.5 |
1,770.5 |
1,770.5 |
1,770.5 |
-10.75 (-0.60%)
|
0 |
| 8 Dec 2015 |
GBX |
1,781.25 |
1,781.25 |
1,781.25 |
1,781.25 |
1,781.25 |
-15.25 (-0.85%)
|
0 |
| 7 Dec 2015 |
GBX |
1,796.5 |
1,803.5 |
1,796.5 |
1,796.5 |
1,796.5 |
+17 (+0.96%)
|
4 |
| 4 Dec 2015 |
GBX |
1,786 |
1,786 |
1,779.5 |
1,779.5 |
1,779.5 |
-13.75 (-0.77%)
|
50 |
| 3 Dec 2015 |
GBX |
1,793.25 |
1,793.25 |
1,793.25 |
1,793.25 |
1,793.25 |
+2.25 (+0.13%)
|
0 |
| 2 Dec 2015 |
GBX |
1,791 |
1,791 |
1,791 |
1,791 |
1,791 |
+6 (+0.34%)
|
0 |
| 1 Dec 2015 |
GBX |
1,791.4 |
1,791.4 |
1,785 |
1,785 |
1,785 |
+1.5 (+0.08%)
|
20,436 |
| 30 Nov 2015 |
GBX |
1,783.5 |
1,783.5 |
1,783.5 |
1,783.5 |
1,783.5 |
+12 (+0.68%)
|
0 |
| 27 Nov 2015 |
GBX |
1,771.5 |
1,771.5 |
1,771.5 |
1,771.5 |
1,771.5 |
+6.5 (+0.37%)
|
0 |
| 26 Nov 2015 |
GBX |
1,769.5 |
1,769.5 |
1,765 |
1,765 |
1,765 |
+15 (+0.86%)
|
371 |
| 25 Nov 2015 |
GBX |
1,750 |
1,750 |
1,750 |
1,750 |
1,750 |
+14.5 (+0.84%)
|
0 |
| 24 Nov 2015 |
GBX |
1,735.5 |
1,735.5 |
1,735.5 |
1,735.5 |
1,735.5 |
-12.25 (-0.70%)
|
0 |
| 23 Nov 2015 |
GBX |
1,747.75 |
1,747.75 |
1,747.75 |
1,747.75 |
1,747.75 |
-0.75 (-0.04%)
|
0 |
| 20 Nov 2015 |
GBX |
1,750.5 |
1,750.5 |
1,736 |
1,748.5 |
1,748.5 |
+4 (+0.23%)
|
576 |
| 19 Nov 2015 |
GBX |
1,744.5 |
1,744.5 |
1,744.5 |
1,744.5 |
1,744.5 |
+16 (+0.93%)
|
0 |
| 18 Nov 2015 |
GBX |
1,728.5 |
1,728.5 |
1,728.5 |
1,728.5 |
1,728.5 |
-3 (-0.17%)
|
0 |
| 17 Nov 2015 |
GBX |
1,731.5 |
1,731.5 |
1,731.5 |
1,731.5 |
1,731.5 |
+19 (+1.11%)
|
0 |
| 16 Nov 2015 |
GBX |
1,712.5 |
1,712.5 |
1,712.5 |
1,712.5 |
1,712.5 |
+10.5 (+0.62%)
|
0 |
| 13 Nov 2015 |
GBX |
1,710 |
1,710 |
1,702 |
1,702 |
1,702 |
-17.5 (-1.02%)
|
2,710 |
| 12 Nov 2015 |
GBX |
1,719.5 |
1,719.5 |
1,719.5 |
1,719.5 |
1,719.5 |
-25 (-1.43%)
|
283 |
| 11 Nov 2015 |
GBX |
1,757 |
1,757 |
1,744.5 |
1,744.5 |
1,744.5 |
+1 (+0.06%)
|
2,900 |
| 10 Nov 2015 |
GBX |
1,743.5 |
1,743.5 |
1,743.5 |
1,743.5 |
1,743.5 |
-7.5 (-0.43%)
|
0 |
| 9 Nov 2015 |
GBX |
1,751 |
1,767.5 |
1,751 |
1,751 |
1,751 |
-25 (-1.41%)
|
566 |
