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 (%)
May 24, 2011	20.37	20.53	20.20	20.33	160,369	+0.05(+0.24%)
May 23, 2011	20.28	20.35	20.16	20.28	324,105	-0.32(-1.56%)
May 20, 2011	20.82	20.82	20.55	20.60	143,293	-0.26(-1.26%)
May 19, 2011	20.89	21.06	20.72	20.86	201,694	+0.02(+0.08%)
May 18, 2011	20.50	20.85	20.45	20.84	203,428	+0.36(+1.76%)
May 17, 2011	20.58	20.67	20.32	20.48	334,655	-0.21(-0.99%)
May 16, 2011	20.78	21.04	20.63	20.69	141,799	-0.12(-0.55%)
May 13, 2011	21.05	21.22	20.75	20.80	126,987	-0.29(-1.36%)
May 12, 2011	20.97	21.18	20.76	21.09	236,455	+0.08(+0.39%)
May 11, 2011	21.37	21.37	20.92	21.01	197,646	-0.38(-1.77%)
May 10, 2011	21.17	21.43	21.15	21.38	214,533	+0.24(+1.13%)
May 09, 2011	20.91	21.20	20.88	21.15	147,107	+0.30(+1.46%)
May 06, 2011	20.91	21.09	20.73	20.84	232,584	+0.20(+0.95%)
May 05, 2011	20.56	20.88	20.51	20.65	233,192	-0.06(-0.28%)
May 04, 2011	20.96	20.99	20.59	20.70	326,485	-0.30(-1.41%)
May 03, 2011	21.11	21.18	20.84	21.00	211,065	-0.19(-0.89%)

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.