Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.64 +0.65 (+0.94%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.22	34.53	34.08	34.44	14,380	+0.30(+0.87%)
Sep 27, 2019	34.21	34.46	34.04	34.15	17,299	+0.00(+0.00%)
Sep 26, 2019	34.19	34.27	34.02	34.15	17,739	-0.18(-0.51%)
Sep 25, 2019	33.67	34.37	33.62	34.32	38,200	+0.57(+1.70%)
Sep 24, 2019	34.51	34.51	33.71	33.75	38,527	-0.63(-1.84%)
Sep 23, 2019	34.04	34.52	34.04	34.38	30,514	+0.04(+0.12%)
Sep 20, 2019	34.37	34.62	34.25	34.34	26,250	-0.10(-0.29%)
Sep 19, 2019	34.47	34.68	34.39	34.44	71,616	-0.16(-0.45%)
Sep 18, 2019	34.70	34.73	34.35	34.60	15,727	-0.19(-0.55%)
Sep 17, 2019	34.92	34.92	34.57	34.79	38,758	-0.30(-0.86%)
Sep 16, 2019	35.16	35.24	35.01	35.09	52,846	-0.12(-0.34%)
Sep 13, 2019	35.10	35.37	35.09	35.21	40,954	+0.32(+0.92%)
Sep 12, 2019	34.78	35.06	34.57	34.89	48,092	-0.07(-0.21%)
Sep 11, 2019	34.55	34.96	34.46	34.96	33,552	+0.52(+1.52%)
Sep 10, 2019	33.66	34.44	33.61	34.44	17,611	+0.72(+2.12%)
Sep 09, 2019	33.23	33.73	33.23	33.72	12,539	+0.58(+1.74%)
Sep 06, 2019	33.13	33.26	32.99	33.14	12,961	+0.00(+0.00%)
Sep 05, 2019	32.96	33.40	32.96	33.14	53,069	+0.61(+1.86%)
Sep 04, 2019	32.35	32.56	32.35	32.54	27,392	+0.52(+1.61%)

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.