Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.64 +0.65 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.84	15.01	14.46	14.53	104,222	-0.23(-1.55%)
Jan 28, 2010	15.06	15.06	14.66	14.76	85,632	-0.27(-1.81%)
Jan 27, 2010	15.04	15.09	14.74	15.03	133,182	-0.02(-0.11%)
Jan 26, 2010	15.00	15.25	14.96	15.05	42,973	+0.02(+0.11%)
Jan 25, 2010	14.98	15.16	14.95	15.03	59,874	+0.14(+0.92%)
Jan 22, 2010	15.26	15.34	14.88	14.89	72,482	-0.40(-2.64%)
Jan 21, 2010	15.73	15.74	15.29	15.30	106,175	-0.45(-2.87%)
Jan 20, 2010	15.84	15.97	15.59	15.75	118,863	-0.22(-1.37%)
Jan 19, 2010	15.78	16.00	15.71	15.97	65,042	+0.24(+1.54%)
Jan 15, 2010	15.85	15.72	15.72	15.72	205,797	-0.12(-0.76%)
Jan 14, 2010	15.92	15.93	15.77	15.84	49,587	-0.09(-0.56%)
Jan 13, 2010	15.89	15.95	15.62	15.93	59,744	+0.10(+0.66%)
Jan 12, 2010	16.00	16.00	15.69	15.83	447,403	-0.32(-2.00%)
Jan 11, 2010	16.31	16.38	16.04	16.15	70,387	-0.03(-0.20%)
Jan 08, 2010	15.99	16.22	15.93	16.18	109,565	+0.14(+0.86%)
Jan 07, 2010	15.98	16.07	15.90	16.05	252,011	+0.02(+0.10%)
Jan 06, 2010	15.81	16.07	15.81	16.03	196,854	+0.21(+1.33%)
Jan 05, 2010	15.76	15.84	15.66	15.82	56,840	+0.14(+0.88%)

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.