Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.23 16.25 15.92 16.23 85,848 +0.09(+0.55%)
Jul 29, 2010 16.16 16.33 15.93 16.14 109,699 +0.05(+0.32%)
Jul 28, 2010 16.28 16.28 16.04 16.09 144,719 -0.18(-1.11%)
Jul 27, 2010 16.65 16.65 16.21 16.27 199,241 -0.23(-1.38%)
Jul 26, 2010 16.46 16.49 16.33 16.49 170,344 +0.15(+0.94%)
Jul 23, 2010 15.85 16.36 15.85 16.34 131,367 +0.38(+2.39%)
Jul 22, 2010 15.86 15.99 15.76 15.96 295,999 +0.43(+2.77%)
Jul 21, 2010 15.77 15.81 15.44 15.53 137,709 -0.12(-0.78%)
Jul 20, 2010 15.07 15.65 14.93 15.65 64,689 +0.40(+2.61%)
Jul 19, 2010 15.35 15.35 15.05 15.25 123,463 -0.01(-0.05%)
Jul 16, 2010 15.26 15.66 15.22 15.26 64,564 -0.47(-2.99%)
Jul 15, 2010 15.68 15.75 15.43 15.73 77,554 +0.04(+0.26%)
Jul 14, 2010 15.73 15.78 15.53 15.69 111,663 -0.06(-0.36%)
Jul 13, 2010 15.54 15.81 15.54 15.75 129,103 +0.39(+2.57%)
Jul 12, 2010 15.48 15.51 15.27 15.35 52,985 -0.17(-1.08%)
Jul 09, 2010 15.52 15.54 15.33 15.52 59,492 +0.19(+1.27%)
Jul 08, 2010 15.26 15.33 15.11 15.33 61,750 +0.26(+1.72%)
Jul 07, 2010 14.61 15.07 14.58 15.07 84,289 +0.49(+3.39%)
Jul 06, 2010 14.80 15.02 14.45 14.57 84,968 -0.07(-0.50%)
Jul 02, 2010 14.64 14.98 14.54 14.64 225,767 -0.11(-0.71%)
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.