Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.78 +0.71 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.84	33.84	33.43	33.72	354,971	-0.01(-0.03%)
Jan 30, 2017	34.01	34.01	33.50	33.72	186,231	-0.38(-1.10%)
Jan 27, 2017	34.27	34.27	34.04	34.10	222,876	-0.11(-0.32%)
Jan 26, 2017	34.54	34.54	34.06	34.21	67,153	-0.18(-0.52%)
Jan 25, 2017	34.34	34.42	34.14	34.39	197,641	+0.25(+0.73%)
Jan 24, 2017	33.50	34.22	33.50	34.14	358,798	+0.91(+2.74%)
Jan 23, 2017	33.20	33.24	32.98	33.22	81,655	+0.14(+0.43%)
Jan 20, 2017	32.93	33.14	32.92	33.08	61,096	+0.29(+0.87%)
Jan 19, 2017	33.08	33.13	32.69	32.80	148,177	-0.21(-0.65%)
Jan 18, 2017	32.78	33.02	32.71	33.01	128,783	+0.24(+0.74%)
Jan 17, 2017	33.03	33.03	32.69	32.77	82,327	-0.27(-0.81%)
Jan 13, 2017		33.04	33.04	33.04	0	+0.14(+0.43%)
Jan 12, 2017	32.98	32.99	32.51	32.89	159,168	-0.14(-0.43%)
Jan 11, 2017	32.80	33.04	32.75	33.04	159,616	+0.29(+0.90%)
Jan 10, 2017	32.65	32.85	32.56	32.74	214,515	+0.26(+0.80%)
Jan 09, 2017	32.58	32.79	32.48	32.48	186,539	-0.21(-0.63%)
Jan 06, 2017	32.86	32.86	32.65	32.69	168,111	-0.14(-0.44%)
Jan 05, 2017	32.92	33.03	32.63	32.83	382,986	-0.08(-0.24%)
Jan 04, 2017	32.46	32.95	32.46	32.91	699,050	+0.55(+1.71%)

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.