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 (%)
May 28, 2010	16.18	16.47	16.09	16.18	90,236	-0.27(-1.62%)
May 27, 2010	15.95	16.44	15.94	16.44	99,275	+0.79(+5.06%)
May 26, 2010	15.75	16.03	15.59	15.65	258,574	+0.06(+0.36%)
May 25, 2010	15.07	15.60	14.93	15.59	480,851	+0.06(+0.42%)
May 24, 2010	15.69	15.84	15.52	15.53	470,611	-0.16(-1.03%)
May 21, 2010	15.13	15.79	15.09	15.69	1,854,582	+0.28(+1.83%)
May 20, 2010	15.40	15.78	15.27	15.41	480,761	-0.81(-4.98%)
May 19, 2010	16.30	16.37	15.89	16.22	161,388	-0.11(-0.69%)
May 18, 2010	16.83	16.94	16.31	16.33	79,644	-0.28(-1.70%)
May 17, 2010	16.80	16.85	16.15	16.61	167,912	+0.02(+0.15%)
May 14, 2010	16.59	16.89	16.42	16.59	159,976	-0.44(-2.56%)
May 13, 2010	17.23	17.33	16.96	17.02	184,154	-0.17(-0.99%)
May 12, 2010	16.90	17.22	16.90	17.19	213,598	+0.40(+2.36%)
May 11, 2010	16.96	17.07	16.79	16.80	188,937	-0.09(-0.53%)
May 10, 2010	16.76	16.93	16.71	16.89	209,594	+0.88(+5.50%)
May 07, 2010	16.26	16.56	15.89	16.01	1,636,053	-0.42(-2.56%)
May 06, 2010	16.92	17.07	0.0001	16.43	567,795	-0.57(-3.33%)
May 05, 2010	17.03	17.27	16.86	16.99	736,611	-0.23(-1.33%)
May 04, 2010	17.68	17.68	17.12	17.22	319,739	-0.63(-3.56%)

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.