Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.87 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.93	26.30	25.87	26.04	114,307	+0.02(+0.07%)
Jan 29, 2015	25.98	26.06	25.64	26.02	42,665	+0.03(+0.10%)
Jan 28, 2015	26.53	26.65	25.95	26.00	52,341	-0.35(-1.32%)
Jan 27, 2015	26.22	26.52	26.04	26.35	115,272	-0.24(-0.89%)
Jan 26, 2015	26.07	26.58	26.07	26.58	306,976	+0.40(+1.53%)
Jan 23, 2015	26.83	26.83	26.16	26.18	75,951	-0.67(-2.50%)
Jan 22, 2015	26.67	26.88	26.43	26.85	81,735	+0.36(+1.35%)
Jan 21, 2015	26.24	26.51	26.16	26.50	69,535	+0.31(+1.16%)
Jan 20, 2015	26.40	26.44	26.01	26.19	72,838	-0.10(-0.36%)
Jan 16, 2015	25.93	26.29	25.84	26.29	86,186	+0.34(+1.31%)
Jan 15, 2015	26.45	26.50	25.95	25.95	76,177	-0.31(-1.19%)
Jan 14, 2015	26.15	26.29	25.88	26.26	230,579	-0.33(-1.25%)
Jan 13, 2015	27.07	27.07	26.36	26.59	233,702	-0.28(-1.04%)
Jan 12, 2015	27.16	27.16	26.64	26.87	143,569	-0.29(-1.06%)
Jan 09, 2015	27.40	27.40	27.02	27.16	392,008	-0.19(-0.70%)
Jan 08, 2015	26.93	27.36	26.93	27.35	124,505	+0.64(+2.38%)
Jan 07, 2015	26.75	26.75	26.52	26.71	62,128	+0.18(+0.69%)
Jan 06, 2015	26.85	26.90	26.37	26.53	139,828	-0.26(-0.98%)
Jan 05, 2015	27.31	27.31	26.71	26.79	116,283	-0.73(-2.66%)

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.