Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

66.87 -0.43 (-0.65%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.63 20.74 20.35 20.40 70,753 -0.19(-0.92%)
Feb 28, 2012 20.54 20.69 20.49 20.59 57,287 +0.07(+0.32%)
Feb 27, 2012 20.28 20.58 20.15 20.52 91,794 +0.13(+0.65%)
Feb 24, 2012 20.46 20.52 20.37 20.39 39,721 -0.02(-0.08%)
Feb 23, 2012 20.28 20.46 20.16 20.41 26,892 +0.11(+0.53%)
Feb 22, 2012 20.34 20.46 20.25 20.30 137,014 -0.16(-0.81%)
Feb 21, 2012 20.56 20.67 20.41 20.46 49,890 +0.02(+0.08%)
Feb 17, 2012 20.56 20.56 20.36 20.45 64,140 +0.00(+0.00%)
Feb 16, 2012 20.01 20.46 19.96 20.45 100,612 +0.41(+2.06%)
Feb 15, 2012 20.23 20.25 19.98 20.04 92,512 -0.11(-0.53%)
Feb 14, 2012 20.32 20.32 19.99 20.14 136,782 -0.22(-1.09%)
Feb 13, 2012 20.45 20.45 20.21 20.36 53,228 +0.24(+1.19%)
Feb 10, 2012 20.20 20.20 20.01 20.13 88,993 -0.30(-1.45%)
Feb 09, 2012 20.47 20.56 20.28 20.42 115,071 -0.00(-0.00%)
Feb 08, 2012 20.49 20.57 20.32 20.42 542,406 -0.02(-0.12%)
Feb 07, 2012 20.42 20.52 20.34 20.45 74,811 -0.01(-0.04%)
Feb 06, 2012 20.53 20.53 20.30 20.46 153,336 -0.05(-0.24%)
Feb 03, 2012 20.36 20.54 20.35 20.51 206,596 +0.40(+2.01%)
Feb 02, 2012 20.23 20.27 20.08 20.10 88,960 -0.04(-0.20%)
Feb 01, 2012 19.88 20.25 19.88 20.14 360,828 +0.41(+2.09%)
Jan 31, 2012 19.85 19.90 19.57 19.73 378,746 +0.02(+0.13%)
Jan 30, 2012 19.58 19.76 19.43 19.71 182,303 -0.07(-0.37%)
Jan 27, 2012 19.58 19.84 19.58 19.78 42,762 +0.16(+0.80%)
Jan 26, 2012 19.80 19.96 19.52 19.62 90,465 -0.09(-0.46%)
Jan 25, 2012 19.43 19.75 19.30 19.71 311,509 +0.22(+1.10%)
Jan 24, 2012 19.29 19.50 19.14 19.50 36,412 +0.12(+0.64%)
Jan 23, 2012 19.40 19.52 19.30 19.38 161,458 +0.02(+0.08%)
Jan 20, 2012 19.42 19.44 19.30 19.36 48,345 -0.09(-0.47%)
Jan 19, 2012 19.43 19.51 19.31 19.45 137,386 +0.14(+0.73%)
Jan 18, 2012 19.03 19.33 18.97 19.31 85,708 +0.25(+1.30%)
Jan 17, 2012 19.19 19.24 19.04 19.06 64,891 +0.12(+0.65%)
Jan 13, 2012 18.84 18.99 18.69 18.94 62,581 -0.10(-0.52%)
Jan 12, 2012 18.82 19.07 18.75 19.04 89,198 +0.26(+1.40%)
Jan 11, 2012 18.54 18.82 18.54 18.77 166,255 +0.16(+0.84%)
Jan 10, 2012 18.44 18.67 18.44 18.62 50,236 +0.38(+2.08%)
Jan 09, 2012 18.22 18.31 18.15 18.24 47,887 +0.05(+0.27%)
Jan 06, 2012 18.12 18.26 18.02 18.19 39,553 +0.06(+0.32%)
Jan 05, 2012 17.98 18.19 17.85 18.13 115,878 +0.03(+0.18%)
Jan 04, 2012 17.89 18.16 17.87 18.10 94,116 +0.61(+3.49%)
Dec 30, 2011 17.50 17.59 17.49 17.49 63,497 -0.01(-0.05%)
Dec 29, 2011 17.24 17.53 17.24 17.50 55,290 +0.26(+1.48%)
Dec 28, 2011 17.61 17.66 17.22 17.24 931,195 -0.38(-2.15%)
Dec 27, 2011 17.66 17.68 17.56 17.62 104,912 -0.02(-0.14%)
Dec 23, 2011 17.54 17.65 17.51 17.65 34,194 +0.32(+1.85%)
Dec 21, 2011 17.33 17.38 17.10 17.33 91,247 +0.02(+0.10%)
Dec 20, 2011 17.00 17.39 16.96 17.31 44,211 +0.64(+3.86%)
Dec 19, 2011 17.06 17.12 16.65 16.67 32,160 -0.40(-2.32%)
Dec 16, 2011 16.98 17.23 16.92 17.06 61,196 +0.20(+1.17%)
Dec 15, 2011 16.90 16.95 16.72 16.86 71,527 +0.21(+1.29%)
Dec 14, 2011 16.81 16.88 16.61 16.65 126,761 -0.30(-1.80%)
Dec 13, 2011 17.48 17.56 16.82 16.95 77,813 -0.35(-2.00%)
Dec 12, 2011 17.57 17.57 17.12 17.30 104,285 -0.45(-2.55%)
Dec 09, 2011 17.40 17.80 17.33 17.75 71,621 +0.38(+2.18%)
Dec 08, 2011 17.79 17.79 17.34 17.37 85,548 -0.55(-3.08%)
Dec 07, 2011 17.84 18.01 17.70 17.93 295,508 -0.06(-0.32%)
Dec 06, 2011 17.93 18.12 17.83 17.98 34,408 +0.00(+0.00%)
Dec 05, 2011 18.06 18.20 17.86 17.98 91,002 +0.17(+0.97%)
Dec 02, 2011 18.00 18.07 17.76 17.81 159,115 +0.05(+0.28%)
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.