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 (%)
Oct 29, 2010	17.47	17.66	17.43	17.64	256,972	+0.14(+0.78%)
Oct 28, 2010	17.63	17.69	17.40	17.50	152,522	-0.04(-0.23%)
Oct 27, 2010	17.58	17.58	17.32	17.54	236,205	-0.27(-1.50%)
Oct 25, 2010	17.82	17.95	17.73	17.81	213,154	+0.27(+1.57%)
Oct 22, 2010	17.71	17.71	17.47	17.53	204,542	-0.05(-0.27%)
Oct 21, 2010	17.75	17.77	17.41	17.58	154,105	-0.02(-0.09%)
Oct 20, 2010	17.23	17.68	17.23	17.60	232,676	+0.38(+2.19%)
Oct 19, 2010	17.33	17.46	17.13	17.22	332,136	-0.38(-2.17%)
Oct 18, 2010	17.52	17.60	17.45	17.60	191,742	+0.06(+0.35%)
Oct 15, 2010	17.70	17.70	17.34	17.54	212,382	+0.02(+0.14%)
Oct 14, 2010	17.64	17.66	17.41	17.52	128,964	-0.15(-0.83%)
Oct 13, 2010	17.65	17.75	17.50	17.66	267,178	+0.25(+1.42%)
Oct 12, 2010	17.35	17.46	17.15	17.41	231,241	+0.00(+0.02%)
Oct 11, 2010	17.52	17.52	17.35	17.41	247,343	+0.02(+0.09%)
Oct 08, 2010	17.39	17.43	17.23	17.39	224,166	+0.22(+1.28%)
Oct 07, 2010	17.38	17.38	17.03	17.17	163,169	-0.07(-0.42%)
Oct 06, 2010	17.22	17.29	17.16	17.25	363,981	+0.06(+0.38%)
Oct 05, 2010	16.94	17.25	16.92	17.18	280,247	+0.42(+2.52%)
Oct 04, 2010	16.98	16.98	16.65	16.76	256,949	-0.24(-1.38%)

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.