Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.62 +0.63 (+0.92%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.24	22.95	22.20	22.94	360,774	+0.76(+3.42%)
Jan 28, 2016	22.29	22.29	21.97	22.18	31,723	+0.07(+0.32%)
Jan 27, 2016	22.19	22.43	22.03	22.11	33,863	-0.19(-0.87%)
Jan 26, 2016	21.93	22.32	21.91	22.30	105,489	+0.56(+2.60%)
Jan 25, 2016	22.29	22.29	21.72	21.74	165,992	-0.72(-3.22%)
Jan 22, 2016	22.36	22.69	22.27	22.46	95,728	+0.48(+2.17%)
Jan 21, 2016	21.94	22.24	21.79	21.98	76,173	+0.03(+0.12%)
Jan 20, 2016	21.75	22.11	21.25	21.96	61,079	-0.13(-0.60%)
Jan 19, 2016	22.56	22.60	21.83	22.09	79,946	-0.22(-1.01%)
Jan 15, 2016	22.20	22.31	22.31	22.31	36,161	-0.35(-1.54%)
Jan 14, 2016	22.44	22.80	22.16	22.66	81,153	+0.28(+1.26%)
Jan 13, 2016	22.94	23.02	22.33	22.38	36,555	-0.45(-1.97%)
Jan 12, 2016	22.97	22.97	22.50	22.83	60,031	+0.08(+0.35%)
Jan 11, 2016	23.15	23.16	22.57	22.75	64,287	-0.27(-1.19%)
Jan 08, 2016	23.55	23.55	22.99	23.02	24,115	-0.39(-1.66%)
Jan 07, 2016	23.66	23.73	23.31	23.41	53,038	-0.60(-2.50%)
Jan 06, 2016	24.21	24.28	23.89	24.01	35,873	-0.51(-2.09%)
Jan 05, 2016	24.65	24.65	24.38	24.52	361,161	-0.04(-0.14%)

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.