Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.54 -0.30 (-0.42%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.61	17.61	17.45	17.45	371	-0.06(-0.33%)
Sep 27, 2007	17.51	17.51	17.51	17.51	123	+0.21(+1.21%)
Sep 26, 2007	17.19	17.30	17.19	17.30	247	+0.38(+2.24%)
Sep 25, 2007	16.92	16.92	16.92	16.92	866	-0.20(-1.18%)
Sep 24, 2007	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Sep 21, 2007	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Sep 20, 2007	17.12	17.12	17.12	17.12	123	-0.23(-1.30%)
Sep 19, 2007	17.28	17.35	17.28	17.35	2,971	+0.43(+2.53%)
Sep 18, 2007	16.47	16.92	16.47	16.92	1,362	+0.57(+3.46%)
Sep 17, 2007	16.38	16.38	16.35	16.35	2,105	-0.02(-0.10%)
Sep 14, 2007	16.37	16.37	16.37	16.37	866	+0.17(+1.05%)
Sep 13, 2007	16.20	16.20	16.20	16.20	0	+0.00(+0.00%)
Sep 12, 2007	16.20	16.20	16.20	16.20	0	+0.00(+0.00%)
Sep 11, 2007	16.06	16.20	16.06	16.20	866	+0.36(+2.24%)
Sep 10, 2007	15.84	15.84	15.84	15.84	123	-0.61(-3.73%)
Sep 07, 2007	16.46	16.46	16.46	16.46	0	+0.00(+0.00%)
Sep 06, 2007	16.46	16.46	16.46	16.46	619	+0.07(+0.44%)
Sep 05, 2007	16.37	16.39	16.37	16.39	990	+0.14(+0.84%)

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.