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 (%)
Apr 30, 2012	20.99	20.99	20.69	20.78	142,182	-0.25(-1.18%)
Apr 27, 2012	20.93	21.06	20.83	21.02	123,480	+0.17(+0.83%)
Apr 26, 2012	20.68	20.89	20.65	20.85	62,449	+0.08(+0.40%)
Apr 25, 2012	20.50	20.79	20.50	20.77	53,584	+0.49(+2.44%)
Apr 24, 2012	20.22	20.37	20.17	20.27	82,245	+0.05(+0.24%)
Apr 23, 2012	20.13	20.23	19.97	20.23	57,224	-0.26(-1.29%)
Apr 20, 2012	20.47	20.60	20.41	20.49	98,441	+0.12(+0.61%)
Apr 19, 2012	20.50	20.63	20.24	20.36	74,968	-0.12(-0.56%)
Apr 18, 2012	20.53	20.56	20.42	20.48	87,375	-0.14(-0.68%)
Apr 17, 2012	20.47	20.75	20.47	20.62	165,535	+0.26(+1.29%)
Apr 16, 2012	20.49	20.49	20.20	20.36	934,320	+0.09(+0.45%)
Apr 13, 2012	20.44	20.46	20.27	20.27	153,466	-0.23(-1.13%)
Apr 12, 2012	20.01	20.54	20.01	20.50	101,478	+0.53(+2.64%)
Apr 11, 2012	20.02	20.08	19.92	19.97	131,487	+0.28(+1.42%)
Apr 10, 2012	20.20	20.22	19.66	19.69	159,518	-0.55(-2.73%)
Apr 09, 2012	20.25	20.30	20.12	20.24	164,505	-0.29(-1.40%)
Apr 05, 2012	20.65	20.82	20.47	20.53	94,381	-0.10(-0.48%)
Apr 04, 2012	20.64	20.65	20.49	20.63	283,833	-0.27(-1.30%)
Apr 03, 2012	21.00	21.04	20.74	20.90	523,152	-0.07(-0.35%)

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.