Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.38 -0.49 (-0.70%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	26.71	26.71	26.53	26.53	67,688	-0.03(-0.10%)
Nov 27, 2013	26.72	26.72	26.52	26.56	60,316	+0.00(+0.00%)
Nov 26, 2013	26.51	26.62	26.45	26.56	186,959	+0.04(+0.16%)
Nov 25, 2013	26.71	26.71	26.46	26.52	118,652	-0.12(-0.45%)
Nov 22, 2013	26.60	26.64	26.49	26.64	170,855	+0.06(+0.23%)
Nov 21, 2013	26.38	26.58	26.35	26.58	132,394	+0.29(+1.11%)
Nov 20, 2013	26.40	26.53	26.24	26.29	131,811	-0.15(-0.55%)
Nov 19, 2013	26.53	26.62	26.34	26.43	80,298	-0.10(-0.39%)
Nov 18, 2013	26.76	27.34	26.46	26.53	277,579	-0.15(-0.58%)
Nov 15, 2013	26.61	26.70	26.58	26.69	111,237	+0.11(+0.42%)
Nov 14, 2013	26.46	26.59	26.36	26.58	89,861	+0.32(+1.24%)
Nov 12, 2013	26.37	26.37	26.13	26.25	119,403	-0.09(-0.32%)
Nov 11, 2013	26.27	26.37	26.22	26.34	203,132	+0.03(+0.10%)
Nov 08, 2013	25.87	26.31	25.87	26.31	137,618	+0.45(+1.75%)
Nov 07, 2013	26.41	26.41	25.83	25.86	179,920	-0.42(-1.59%)
Nov 06, 2013	26.29	26.40	26.19	26.28	194,348	+0.08(+0.29%)
Nov 05, 2013	26.37	26.37	26.07	26.20	151,255	-0.29(-1.10%)
Nov 04, 2013	26.30	26.50	26.18	26.49	260,777	+0.30(+1.14%)

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.