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 28, 2011	20.34	20.50	20.23	20.42	184,784	+0.14(+0.67%)
Feb 25, 2011	20.18	20.30	20.12	20.29	155,007	+0.29(+1.45%)
Feb 24, 2011	19.96	20.23	19.71	20.00	246,814	+0.02(+0.08%)
Feb 23, 2011	20.25	20.40	19.62	19.98	505,885	-0.29(-1.42%)
Feb 22, 2011	20.64	20.90	20.23	20.27	726,148	-0.82(-3.89%)
Feb 18, 2011	21.44	21.44	20.97	21.09	219,104	-0.23(-1.08%)
Feb 17, 2011	21.15	21.34	21.05	21.32	212,211	+0.30(+1.45%)
Feb 16, 2011	20.95	21.05	20.91	21.02	222,194	+0.29(+1.39%)
Feb 15, 2011	20.93	20.95	20.70	20.73	285,817	-0.18(-0.85%)
Feb 14, 2011	20.69	20.93	20.69	20.90	205,785	+0.25(+1.21%)
Feb 11, 2011	20.53	20.72	20.41	20.65	166,084	+0.15(+0.72%)
Feb 10, 2011	20.40	20.65	20.28	20.51	274,465	+0.03(+0.16%)
Feb 09, 2011	20.65	20.65	20.40	20.47	312,413	-0.18(-0.87%)
Feb 08, 2011	20.59	20.65	20.47	20.65	227,813	+0.09(+0.44%)
Feb 07, 2011	20.39	20.69	20.39	20.56	491,742	+0.16(+0.80%)
Feb 04, 2011	20.45	20.46	20.21	20.40	250,569	-0.05(-0.26%)
Feb 03, 2011	20.46	20.49	20.16	20.45	180,253	+0.02(+0.10%)
Feb 02, 2011	20.41	20.59	20.34	20.43	250,005	+0.02(+0.12%)

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.