Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.73	22.84	22.64	22.64	84,255	+0.10(+0.43%)
Jun 26, 2013	22.80	22.80	22.38	22.54	181,652	+0.10(+0.44%)
Jun 25, 2013	22.43	22.48	22.26	22.45	55,542	+0.21(+0.96%)
Jun 24, 2013	22.21	22.38	21.93	22.23	191,851	-0.38(-1.67%)
Jun 21, 2013	22.80	22.80	22.35	22.61	96,390	-0.13(-0.58%)
Jun 20, 2013	22.82	22.95	22.64	22.74	109,252	-0.57(-2.44%)
Jun 19, 2013	23.54	23.59	23.31	23.31	70,097	-0.25(-1.05%)
Jun 18, 2013	23.43	23.60	23.43	23.56	37,003	+0.16(+0.69%)
Jun 17, 2013	23.46	23.48	23.31	23.40	55,488	+0.10(+0.44%)
Jun 14, 2013	23.42	23.49	23.21	23.29	36,412	-0.09(-0.36%)
Jun 13, 2013	22.88	23.44	22.88	23.38	92,282	+0.53(+2.31%)
Jun 12, 2013	23.10	23.24	22.82	22.85	91,757	-0.15(-0.66%)
Jun 11, 2013	23.16	23.23	22.95	23.01	54,696	-0.35(-1.49%)
Jun 10, 2013	23.25	23.39	23.22	23.35	135,490	+0.02(+0.07%)
Jun 07, 2013	23.30	23.40	23.18	23.34	76,291	+0.18(+0.77%)
Jun 06, 2013	22.87	23.18	22.87	23.16	34,319	+0.20(+0.89%)
Jun 05, 2013	23.42	23.42	22.95	22.95	55,285	-0.45(-1.92%)
Jun 04, 2013	23.69	23.69	23.27	23.40	204,449	-0.20(-0.86%)

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.