Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.341	7.486	7.325	7.367	0	+0.02(+0.24%)
Feb 26, 2009	7.624	7.664	7.349	7.349	12,803	-0.07(-0.89%)
Feb 25, 2009	7.454	7.599	7.414	7.415	7,595	-0.18(-2.42%)
Feb 24, 2009	7.268	7.599	7.228	7.599	1,350	+0.40(+5.61%)
Feb 23, 2009	7.559	7.567	7.196	7.196	23,619	-0.58(-7.46%)
Feb 20, 2009	7.591	7.775	7.559	7.775	48,120	-0.01(-0.12%)
Feb 19, 2009	7.955	7.955	7.777	7.785	24,642	-0.04(-0.52%)
Feb 18, 2009	7.906	7.915	7.785	7.826	3,038	-0.16(-1.98%)
Feb 17, 2009	8.108	8.116	7.979	7.984	3,689	-0.59(-6.83%)
Feb 13, 2009	8.593	8.617	8.544	8.569	2,862	+0.21(+2.45%)
Feb 12, 2009	8.367	8.496	8.278	8.363	1,977	-0.12(-1.37%)
Feb 11, 2009	8.585	8.585	8.359	8.480	3,803	+0.02(+0.19%)
Feb 10, 2009	8.843	8.843	8.464	8.464	4,025	-0.50(-5.59%)
Feb 09, 2009	9.041	9.041	8.956	8.964	820	+0.08(+0.86%)
Feb 06, 2009	8.850	8.888	8.850	8.888	321	+0.31(+3.63%)
Feb 05, 2009	8.327	8.577	8.327	8.577	2,171	+0.11(+1.34%)
Feb 04, 2009	8.625	8.625	8.447	8.464	741	+0.07(+0.87%)
Feb 03, 2009	8.237	8.423	8.237	8.391	5,678	+0.23(+2.76%)

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.