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 29, 2016	24.47	24.64	24.39	24.43	21,766	+0.07(+0.29%)
Feb 26, 2016	24.37	24.45	24.31	24.36	21,362	+0.26(+1.06%)
Feb 25, 2016	23.85	24.10	23.72	24.10	34,389	+0.26(+1.11%)
Feb 24, 2016	23.32	23.86	23.23	23.84	16,461	+0.29(+1.24%)
Feb 23, 2016	23.76	23.76	23.53	23.55	37,047	-0.32(-1.33%)
Feb 22, 2016	23.67	23.91	23.67	23.86	11,061	+0.42(+1.81%)
Feb 19, 2016	23.53	23.53	23.33	23.44	17,904	-0.22(-0.93%)
Feb 18, 2016	23.86	23.86	23.55	23.66	13,031	-0.15(-0.63%)
Feb 17, 2016	23.49	23.88	23.49	23.81	38,400	+0.50(+2.16%)
Feb 16, 2016	23.25	23.34	23.09	23.31	9,357	+0.25(+1.07%)
Feb 12, 2016	22.73	23.06	23.06	23.06	17,457	+0.54(+2.39%)
Feb 11, 2016	22.50	22.72	22.41	22.52	23,812	-0.34(-1.47%)
Feb 10, 2016	23.01	23.12	22.80	22.86	40,630	-0.04(-0.15%)
Feb 09, 2016	22.52	23.03	22.52	22.89	54,487	+0.12(+0.54%)
Feb 08, 2016	22.98	22.98	22.53	22.77	27,709	-0.42(-1.83%)
Feb 05, 2016	23.43	23.56	23.15	23.19	21,483	-0.34(-1.46%)
Feb 04, 2016	23.10	23.79	23.10	23.54	11,174	+0.54(+2.34%)
Feb 03, 2016	22.67	23.00	22.29	23.00	36,849	+0.56(+2.48%)
Feb 02, 2016	22.71	22.71	22.39	22.44	20,888	-0.45(-1.97%)

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.