Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

68.53 +0.39 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.84 20.05 19.79 19.92 189,158 +0.25(+1.25%)
Jan 28, 2011 20.02 20.19 19.66 19.68 224,595 -0.39(-1.92%)
Jan 27, 2011 20.25 20.25 19.89 20.06 365,761 -0.11(-0.57%)
Jan 26, 2011 19.69 20.19 19.69 20.18 298,745 +0.49(+2.50%)
Jan 25, 2011 19.57 19.68 19.36 19.68 284,449 +0.05(+0.25%)
Jan 24, 2011 19.30 19.68 19.30 19.64 242,119 +0.34(+1.74%)
Jan 21, 2011 19.55 19.60 19.29 19.30 181,285 -0.07(-0.34%)
Jan 20, 2011 19.43 19.53 19.22 19.36 197,926 -0.26(-1.34%)
Jan 19, 2011 20.13 20.13 19.59 19.63 321,040 -0.52(-2.57%)
Jan 18, 2011 19.90 20.15 19.90 20.14 285,350 +0.23(+1.15%)
Jan 14, 2011 19.73 19.92 19.73 19.91 278,397 +0.09(+0.46%)
Jan 13, 2011 19.96 20.00 19.77 19.82 304,397 -0.14(-0.70%)
Jan 12, 2011 20.02 20.02 19.79 19.96 408,876 +0.29(+1.46%)
Jan 11, 2011 19.65 19.71 19.54 19.68 269,690 +0.17(+0.88%)
Jan 10, 2011 19.46 19.54 19.23 19.50 233,645 +0.02(+0.13%)
Jan 07, 2011 19.67 19.71 19.30 19.48 266,638 -0.17(-0.88%)
Jan 06, 2011 19.82 19.82 19.60 19.65 229,606 -0.07(-0.37%)
Jan 05, 2011 19.61 19.77 19.51 19.73 290,872 +0.10(+0.50%)
Jan 04, 2011 19.91 19.91 19.40 19.63 334,716 -0.15(-0.75%)
Jan 03, 2011 19.61 19.91 19.61 19.77 176,046 +0.26(+1.35%)
Dec 31, 2010 19.55 19.59 19.47 19.51 138,696 -0.02(-0.13%)
Dec 30, 2010 19.53 19.63 19.53 19.54 123,885 -0.01(-0.04%)
Dec 29, 2010 19.59 19.59 19.50 19.55 159,462 +0.06(+0.30%)
Dec 28, 2010 19.55 19.55 19.43 19.49 180,395 +0.00(+0.00%)
Dec 27, 2010 19.51 19.51 19.36 19.49 133,592 -0.02(-0.13%)
Dec 23, 2010 19.55 19.57 19.48 19.51 175,196 -0.04(-0.21%)
Dec 22, 2010 19.57 19.60 19.49 19.55 182,598 +0.02(+0.08%)
Dec 21, 2010 19.47 19.58 19.38 19.54 180,197 +0.22(+1.15%)
Dec 20, 2010 19.45 19.66 19.20 19.32 363,362 +0.05(+0.25%)
Dec 17, 2010 19.20 19.30 19.10 19.27 129,209 +0.15(+0.76%)
Dec 16, 2010 19.05 19.14 18.93 19.12 239,615 +0.12(+0.64%)
Dec 15, 2010 19.16 19.21 18.97 19.00 215,753 -0.16(-0.85%)
Dec 14, 2010 19.14 19.24 19.08 19.16 185,354 +0.07(+0.38%)
Dec 13, 2010 19.17 19.23 19.08 19.09 147,615 +0.09(+0.47%)
Dec 10, 2010 18.97 19.02 18.83 19.00 213,432 +0.15(+0.82%)
Dec 09, 2010 18.97 18.97 18.73 18.84 196,449 +0.06(+0.33%)
Dec 08, 2010 19.01 19.02 18.71 18.78 280,956 -0.12(-0.63%)
Dec 07, 2010 19.22 19.30 18.90 18.90 251,550 -0.02(-0.13%)
Dec 06, 2010 18.94 18.96 18.84 18.93 243,361 +0.01(+0.03%)
Dec 03, 2010 18.73 18.96 18.67 18.92 330,010 +0.15(+0.79%)
Dec 02, 2010 18.59 18.77 18.51 18.77 500,661 +0.27(+1.45%)
Dec 01, 2010 18.32 18.50 18.29 18.50 147,103 +0.54(+3.02%)
Nov 30, 2010 17.89 18.10 17.78 17.96 204,925 -0.06(-0.36%)
Nov 29, 2010 17.96 18.06 17.67 18.03 346,501 +0.00(+0.00%)
Nov 26, 2010 17.99 18.08 17.99 18.03 99,807 -0.15(-0.85%)
Nov 24, 2010 17.89 18.18 18.18 18.18 249,944 +0.37(+2.09%)
Nov 23, 2010 17.99 17.99 17.73 17.81 152,984 -0.37(-2.05%)
Nov 22, 2010 18.00 18.20 17.87 18.18 152,366 +0.13(+0.72%)
Nov 19, 2010 17.97 18.07 17.81 18.05 145,972 +0.08(+0.45%)
Nov 18, 2010 17.93 18.10 17.87 17.97 173,428 +0.34(+1.93%)
Nov 17, 2010 17.68 17.76 17.53 17.63 171,606 +0.02(+0.14%)
Nov 16, 2010 17.82 17.82 17.48 17.60 202,808 -0.35(-1.94%)
Nov 15, 2010 18.09 18.17 17.94 17.95 169,713 -0.01(-0.05%)
Nov 12, 2010 18.24 18.24 17.86 17.96 222,607 -0.37(-2.03%)
Nov 11, 2010 18.16 18.36 18.12 18.33 172,242 +0.06(+0.36%)
Nov 10, 2010 18.19 18.29 17.97 18.27 159,544 +0.11(+0.58%)
Nov 09, 2010 18.63 18.63 18.07 18.16 237,829 -0.35(-1.88%)
Nov 08, 2010 18.37 18.54 18.36 18.51 155,946 +0.06(+0.35%)
Nov 05, 2010 18.39 18.55 18.35 18.45 279,019 +0.14(+0.75%)
Nov 04, 2010 18.12 18.32 18.07 18.31 378,745 +0.50(+2.82%)
Nov 03, 2010 17.88 17.88 17.60 17.81 209,415 -0.02(-0.14%)
Nov 02, 2010 17.86 17.93 17.78 17.83 250,851 +0.15(+0.87%)
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.