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 (%)
Sep 30, 2010	17.12	17.12	16.76	16.89	409,250	-0.06(-0.34%)
Sep 29, 2010	17.10	17.10	16.89	16.95	367,237	-0.05(-0.31%)
Sep 28, 2010	16.95	17.03	16.64	17.00	221,728	+0.12(+0.70%)
Sep 27, 2010	16.98	17.00	16.85	16.88	485,703	-0.02(-0.14%)
Sep 24, 2010	16.82	16.92	16.65	16.91	378,951	+0.43(+2.64%)
Sep 23, 2010	16.60	16.69	16.41	16.47	934,131	-0.16(-0.96%)
Sep 22, 2010	16.74	16.83	16.61	16.63	1,681,993	-0.06(-0.39%)
Sep 21, 2010	16.81	16.81	16.62	16.70	2,765,657	-0.10(-0.58%)
Sep 20, 2010	16.66	16.83	16.49	16.79	214,242	+0.09(+0.53%)
Sep 17, 2010	16.70	16.75	16.59	16.70	136,843	+0.07(+0.44%)
Sep 15, 2010	16.55	16.66	16.45	16.63	229,527	+0.01(+0.05%)
Sep 14, 2010	16.63	16.71	16.54	16.62	224,832	-0.01(-0.05%)
Sep 13, 2010	16.55	16.65	16.52	16.63	289,010	+0.28(+1.69%)
Sep 10, 2010	16.41	16.44	16.31	16.36	136,102	+0.04(+0.25%)
Sep 09, 2010	16.43	16.45	16.25	16.31	155,591	-0.01(-0.05%)
Sep 08, 2010	16.40	16.43	16.30	16.32	90,874	+0.05(+0.30%)
Sep 07, 2010	16.43	16.45	16.24	16.27	120,409	-0.20(-1.23%)
Sep 03, 2010	16.45	16.53	16.33	16.48	67,846	+0.19(+1.14%)
Sep 02, 2010	16.10	16.31	16.06	16.29	85,870	+0.26(+1.62%)

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.