Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing 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 (%)
Mar 31, 2009	8.504	8.536	8.386	8.480	6,479	+0.10(+1.16%)
Mar 30, 2009	8.431	8.431	8.245	8.383	3,637	-0.58(-6.49%)
Mar 26, 2009	8.883	8.988	8.803	8.964	12,590	+0.49(+5.82%)
Mar 25, 2009	8.617	8.819	8.368	8.472	7,303	-0.12(-1.41%)
Mar 24, 2009	8.439	8.665	8.388	8.593	8,883	+0.19(+2.21%)
Mar 23, 2009	8.326	8.407	8.326	8.407	3,021	+0.49(+6.23%)
Mar 20, 2009	8.094	8.094	7.866	7.914	2,154	-0.28(-3.45%)
Mar 19, 2009	8.310	8.310	8.164	8.197	14,226	+0.13(+1.60%)
Mar 18, 2009	7.622	8.410	7.616	8.068	5,292	+0.27(+3.42%)
Mar 17, 2009	7.599	7.801	7.599	7.801	3,765	+0.03(+0.37%)
Mar 16, 2009	7.737	7.947	7.737	7.772	5,196	+0.07(+0.88%)
Mar 13, 2009	7.704	7.729	7.575	7.704	0	+0.06(+0.74%)
Mar 12, 2009	7.252	7.648	7.244	7.648	13,369	+0.17(+2.27%)
Mar 11, 2009	7.398	7.491	7.345	7.478	6,494	+0.10(+1.31%)
Mar 10, 2009	7.252	7.381	7.179	7.381	13,870	+0.61(+8.94%)
Mar 09, 2009	6.679	6.881	6.679	6.776	3,285	+0.12(+1.82%)
Mar 06, 2009	6.784	6.784	6.574	6.655	0	-0.05(-0.81%)
Mar 05, 2009	6.897	6.913	6.666	6.709	2,903	-0.36(-5.14%)
Mar 04, 2009	7.034	7.179	7.010	7.073	13,313	+0.41(+6.15%)

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.