Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.64 +0.65 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.77	22.89	22.74	22.74	57,652	-0.02(-0.07%)
Feb 27, 2013	22.38	22.84	22.33	22.75	76,151	+0.47(+2.09%)
Feb 26, 2013	22.14	22.35	22.04	22.29	150,336	-0.38(-1.68%)
Feb 22, 2013	22.48	22.67	22.47	22.67	134,877	+0.32(+1.44%)
Feb 21, 2013	22.54	22.54	22.16	22.35	78,611	-0.22(-0.98%)
Feb 20, 2013	23.34	23.34	22.54	22.57	129,688	-0.79(-3.38%)
Feb 19, 2013	23.53	23.54	23.32	23.36	71,728	-0.04(-0.18%)
Feb 15, 2013	23.48	23.53	23.33	23.40	68,082	-0.08(-0.33%)
Feb 14, 2013	23.37	23.51	23.37	23.48	184,843	+0.00(+0.00%)
Feb 13, 2013	23.41	23.52	23.39	23.48	41,142	+0.04(+0.18%)
Feb 12, 2013	23.42	23.47	23.33	23.43	50,857	+0.03(+0.11%)
Feb 11, 2013	23.35	23.43	23.31	23.41	92,324	-0.05(-0.22%)
Feb 08, 2013	23.27	23.46	23.27	23.46	41,575	+0.21(+0.91%)
Feb 07, 2013	23.34	23.40	23.06	23.25	37,470	-0.10(-0.44%)
Feb 06, 2013	23.18	23.39	23.18	23.35	67,078	+0.30(+1.29%)
Feb 04, 2013	23.14	23.22	23.03	23.05	140,312	-0.22(-0.95%)

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.