Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.99 -0.88 (-1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	26.10	26.16	25.99	26.05	207,377	+0.02(+0.07%)
Nov 27, 2015	25.99	26.07	25.91	26.03	5,446	+0.01(+0.03%)
Nov 25, 2015	26.05	26.02	26.02	26.02	86,717	-0.05(-0.20%)
Nov 24, 2015	25.71	26.13	25.71	26.07	38,359	+0.29(+1.12%)
Nov 23, 2015	25.84	26.05	25.76	25.78	46,614	-0.09(-0.34%)
Nov 20, 2015	26.11	26.11	25.81	25.87	18,489	-0.16(-0.61%)
Nov 19, 2015	25.94	26.12	25.93	26.03	26,006	+0.08(+0.30%)
Nov 18, 2015	25.46	25.96	25.45	25.95	39,902	+0.62(+2.46%)
Nov 17, 2015	25.44	25.54	25.26	25.33	92,681	-0.07(-0.28%)
Nov 16, 2015	25.09	25.41	25.07	25.40	46,388	+0.30(+1.19%)
Nov 13, 2015	24.89	25.26	24.84	25.10	33,038	+0.21(+0.85%)
Nov 12, 2015	25.22	25.22	24.89	24.89	21,260	-0.61(-2.41%)
Nov 11, 2015	25.59	25.60	25.42	25.50	24,177	-0.03(-0.10%)
Nov 10, 2015	25.53	25.62	25.35	25.53	17,889	-0.06(-0.24%)
Nov 09, 2015	25.84	25.84	25.42	25.59	147,613	-0.31(-1.19%)
Nov 06, 2015	25.64	25.91	25.64	25.90	64,837	-0.04(-0.14%)
Nov 05, 2015	26.08	26.08	25.70	25.93	270,262	-0.16(-0.61%)
Nov 04, 2015	26.40	26.40	26.08	26.09	69,905	-0.31(-1.16%)
Nov 03, 2015	26.37	26.62	26.26	26.40	374,147	-0.04(-0.13%)

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.