Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.63	20.74	20.35	20.40	70,753	-0.19(-0.92%)
Feb 28, 2012	20.54	20.69	20.49	20.59	57,287	+0.07(+0.32%)
Feb 27, 2012	20.28	20.58	20.15	20.52	91,794	+0.13(+0.65%)
Feb 24, 2012	20.46	20.52	20.37	20.39	39,721	-0.02(-0.08%)
Feb 23, 2012	20.28	20.46	20.16	20.41	26,892	+0.11(+0.53%)
Feb 22, 2012	20.34	20.46	20.25	20.30	137,014	-0.16(-0.81%)
Feb 21, 2012	20.56	20.67	20.41	20.46	49,890	+0.02(+0.08%)
Feb 17, 2012	20.56	20.56	20.36	20.45	64,140	+0.00(+0.00%)
Feb 16, 2012	20.01	20.46	19.96	20.45	100,612	+0.41(+2.06%)
Feb 15, 2012	20.23	20.25	19.98	20.04	92,512	-0.11(-0.53%)
Feb 14, 2012	20.32	20.32	19.99	20.14	136,782	-0.22(-1.09%)
Feb 13, 2012	20.45	20.45	20.21	20.36	53,228	+0.24(+1.19%)
Feb 10, 2012	20.20	20.20	20.01	20.13	88,993	-0.30(-1.45%)
Feb 09, 2012	20.47	20.56	20.28	20.42	115,071	-0.00(-0.00%)
Feb 08, 2012	20.49	20.57	20.32	20.42	542,406	-0.02(-0.12%)
Feb 07, 2012	20.42	20.52	20.34	20.45	74,811	-0.01(-0.04%)
Feb 06, 2012	20.53	20.53	20.30	20.46	153,336	-0.05(-0.24%)
Feb 03, 2012	20.36	20.54	20.35	20.51	206,596	+0.40(+2.01%)
Feb 02, 2012	20.23	20.27	20.08	20.10	88,960	-0.04(-0.20%)

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.