Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.11 18.13 18.01 18.01 3,095 -0.09(-0.49%)
Oct 30, 2007 18.10 18.10 18.10 18.10 619 -0.36(-1.93%)
Oct 29, 2007 18.41 18.45 18.41 18.45 4,333 +0.28(+1.56%)
Oct 26, 2007 18.20 18.23 18.17 18.17 619 +0.13(+0.72%)
Oct 25, 2007 18.04 18.04 18.04 18.04 1,114 +0.29(+1.64%)
Oct 24, 2007 17.82 17.82 17.75 17.75 742 -0.06(-0.32%)
Oct 23, 2007 17.71 17.81 17.71 17.81 866 +0.31(+1.75%)
Oct 22, 2007 17.50 17.50 17.50 17.50 247 -0.11(-0.60%)
Oct 19, 2007 18.11 18.11 17.61 17.61 7,924 -0.31(-1.76%)
Oct 18, 2007 17.92 17.92 17.92 17.92 247 +0.06(+0.32%)
Oct 17, 2007 17.86 17.86 17.86 17.86 371 -0.04(-0.23%)
Oct 16, 2007 17.91 17.91 17.90 17.90 990 -0.13(-0.72%)
Oct 15, 2007 18.25 18.25 18.03 18.03 5,448 -0.11(-0.58%)
Oct 12, 2007 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Oct 11, 2007 18.50 18.53 18.06 18.14 3,219 -0.08(-0.44%)
Oct 10, 2007 18.41 18.41 18.21 18.22 5,324 +0.05(+0.27%)
Oct 09, 2007 18.17 18.17 18.17 18.17 1,485 +0.36(+1.99%)
Oct 08, 2007 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Oct 05, 2007 17.77 17.82 17.77 17.82 742 +0.31(+1.80%)
Oct 04, 2007 17.50 17.50 17.50 17.50 990 -0.17(-0.96%)
Oct 03, 2007 17.59 17.67 17.59 17.67 1,362 +0.00(+0.00%)
Oct 02, 2007 17.85 17.85 17.59 17.67 6,686 +0.05(+0.28%)
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.