Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.99 -0.13 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	63.03	63.24	62.44	62.58	23,923	+0.04(+0.07%)
Sep 28, 2023	61.80	62.75	61.80	62.54	36,595	+0.79(+1.29%)
Sep 27, 2023	61.82	61.98	61.40	61.74	57,316	+0.32(+0.52%)
Sep 26, 2023	62.03	62.37	61.32	61.42	37,803	-1.08(-1.72%)
Sep 25, 2023	61.85	62.52	62.27	62.50	246,411	+0.53(+0.85%)
Sep 22, 2023	62.38	62.64	61.96	61.97	30,692	-0.04(-0.06%)
Sep 21, 2023	62.54	62.55	62.00	62.01	25,589	-1.00(-1.58%)
Sep 20, 2023	63.68	64.30	62.94	63.00	43,377	-0.45(-0.72%)
Sep 19, 2023	63.30	63.87	62.98	63.46	36,609	+0.19(+0.30%)
Sep 18, 2023	63.49	63.66	63.12	63.27	286,919	-0.33(-0.51%)
Sep 15, 2023	63.95	64.16	63.52	63.60	28,734	-0.67(-1.04%)
Sep 14, 2023	63.52	64.32	63.52	64.27	57,487	+1.42(+2.25%)
Sep 13, 2023	63.41	63.41	62.57	62.85	34,579	-0.47(-0.74%)
Sep 12, 2023	63.29	63.85	63.21	63.32	56,503	-0.05(-0.08%)
Sep 11, 2023	64.28	64.40	63.36	63.37	74,444	-0.28(-0.43%)
Sep 08, 2023	63.78	64.01	63.53	63.65	26,528	+0.00(+0.00%)
Sep 07, 2023	63.93	64.21	63.32	63.65	61,039	-0.79(-1.23%)
Sep 06, 2023	64.66	65.16	63.96	64.44	109,651	-0.43(-0.67%)
Sep 05, 2023	65.84	66.01	64.87	64.87	74,292	-1.14(-1.72%)

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.