Indicators

Materials Alphadex ETF FT (NY: FXZ )

64.63 -0.94 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.202	8.202	8.205	8.205	127	+0.00(+0.00%)
Nov 26, 2008	8.194	8.205	8.194	8.205	817	+0.13(+1.59%)
Nov 25, 2008	7.559	8.077	7.559	8.077	8,836	+0.28(+3.62%)
Nov 24, 2008	7.794	7.794	7.794	7.794	127	+0.55(+7.58%)
Nov 21, 2008	6.877	7.246	6.791	7.245	4,870	+0.42(+6.21%)
Nov 20, 2008	7.128	7.322	6.822	6.822	10,744	-0.95(-12.21%)
Nov 19, 2008	7.847	7.847	7.771	7.771	798	-0.24(-3.03%)
Nov 18, 2008	8.273	8.273	8.014	8.014	382	-0.35(-4.13%)
Nov 17, 2008	8.218	8.477	8.210	8.359	4,421	-0.26(-3.00%)
Nov 14, 2008	8.430	8.618	8.430	8.618	864	+0.23(+2.71%)
Nov 13, 2008	8.194	8.430	8.194	8.390	133,616	+0.12(+1.42%)
Nov 12, 2008	8.461	8.469	8.273	8.273	3,869	-0.49(-5.55%)
Nov 11, 2008	8.801	8.806	8.735	8.759	9,053	-0.24(-2.70%)
Nov 10, 2008	9.512	9.512	9.002	9.002	255	-0.15(-1.62%)
Nov 07, 2008	8.994	9.151	8.994	9.150	765	+0.17(+1.91%)
Nov 06, 2008	9.143	9.143	8.947	8.979	1,275	-1.04(-10.34%)
Nov 05, 2008	9.057	10.01	9.057	10.01	5,424	-0.01(-0.08%)

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.