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

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
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 (%)
Oct 31, 2013 26.08 26.27 26.05 26.10 130,956 +0.04(+0.16%)
Oct 30, 2013 26.19 26.32 25.96 26.05 101,083 -0.10(-0.39%)
Oct 29, 2013 26.05 26.18 25.91 26.16 89,469 +0.21(+0.81%)
Oct 28, 2013 26.15 26.67 25.64 25.95 621,594 -0.18(-0.67%)
Oct 25, 2013 26.16 26.16 25.94 26.12 200,371 -0.03(-0.10%)
Oct 24, 2013 26.06 26.17 26.01 26.15 241,391 +0.07(+0.26%)
Oct 23, 2013 26.11 26.11 25.96 26.08 145,640 -0.13(-0.49%)
Oct 22, 2013 26.11 26.28 25.99 26.21 199,787 +0.32(+1.26%)
Oct 21, 2013 26.11 26.11 25.78 25.88 247,799 +0.01(+0.03%)
Oct 18, 2013 25.87 25.92 25.69 25.87 160,589 +0.14(+0.53%)
Oct 17, 2013 25.28 25.76 25.28 25.74 180,914 +0.41(+1.62%)
Oct 16, 2013 25.20 25.39 25.20 25.33 166,303 +0.17(+0.68%)
Oct 15, 2013 25.27 25.32 25.07 25.16 779,931 -0.10(-0.41%)
Oct 14, 2013 25.00 25.28 24.88 25.26 896,330 +0.12(+0.48%)
Oct 11, 2013 24.95 25.15 24.93 25.14 122,038 +0.14(+0.55%)
Oct 10, 2013 24.75 25.20 24.75 25.00 122,596 +0.50(+2.06%)
Oct 09, 2013 24.61 24.61 24.26 24.50 157,115 +0.04(+0.17%)
Oct 08, 2013 24.90 24.90 24.46 24.46 156,406 -0.39(-1.58%)
Oct 07, 2013 25.06 26.85 24.83 24.85 118,556 -0.25(-0.99%)
Oct 04, 2013 24.94 25.15 24.85 25.10 86,001 +0.27(+1.07%)
Oct 03, 2013 25.15 25.16 24.64 24.83 100,683 -0.24(-0.95%)
Oct 02, 2013 24.99 25.07 24.83 25.07 195,351 +0.01(+0.03%)
Oct 01, 2013 24.69 25.13 24.69 25.06 99,392 +0.21(+0.86%)
Sep 27, 2013 24.95 24.95 24.82 24.85 76,043 -0.25(-0.99%)
Sep 26, 2013 25.10 25.14 24.98 25.10 226,712 +0.12(+0.48%)
Sep 25, 2013 24.99 25.12 24.97 24.98 94,395 +0.03(+0.10%)
Sep 24, 2013 24.92 25.14 24.83 24.95 113,966 +0.08(+0.31%)
Sep 23, 2013 25.06 25.96 24.87 24.87 1,193,812 -0.29(-1.15%)
Sep 20, 2013 25.47 25.47 25.13 25.17 114,281 -0.31(-1.21%)
Sep 19, 2013 25.63 25.70 25.41 25.47 111,016 -0.04(-0.17%)
Sep 18, 2013 25.18 25.57 25.00 25.52 94,247 +0.42(+1.67%)
Sep 17, 2013 25.24 25.24 25.07 25.10 103,094 +0.01(+0.03%)
Sep 16, 2013 25.18 25.24 25.06 25.09 753,563 +0.38(+1.52%)
Sep 13, 2013 24.70 24.74 24.56 24.72 76,179 +0.13(+0.52%)
Sep 12, 2013 24.69 24.78 24.54 24.59 92,402 -0.24(-0.96%)
Sep 11, 2013 24.66 24.83 24.50 24.83 136,826 +0.20(+0.80%)
Sep 10, 2013 24.66 24.71 24.43 24.63 146,488 +0.22(+0.91%)
Sep 09, 2013 24.10 24.42 24.09 24.41 73,055 +0.44(+1.85%)
Sep 06, 2013 23.98 24.10 23.81 23.96 190,508 +0.04(+0.18%)
Sep 05, 2013 23.95 23.98 23.90 23.92 120,571 +0.03(+0.11%)
Sep 04, 2013 23.68 23.90 23.62 23.90 47,706 +0.26(+1.12%)
Sep 03, 2013 23.89 24.05 23.48 23.63 183,011 +0.07(+0.29%)
Aug 30, 2013 23.76 23.76 23.52 23.56 150,345 -0.19(-0.79%)
Aug 29, 2013 23.61 23.90 23.61 23.75 68,553 +0.08(+0.33%)
Aug 28, 2013 23.85 23.85 23.67 23.67 199,565 -0.04(-0.18%)
Aug 27, 2013 24.06 24.14 23.67 23.72 114,309 -0.59(-2.42%)
Aug 26, 2013 24.39 24.48 24.25 24.31 608,418 +0.04(+0.18%)
Aug 23, 2013 24.32 24.32 24.04 24.26 94,320 +0.14(+0.57%)
Aug 22, 2013 24.05 24.44 24.02 24.13 108,795 +0.31(+1.29%)
Aug 21, 2013 23.96 24.05 23.75 23.82 66,489 -0.19(-0.78%)
Aug 20, 2013 23.75 24.08 23.75 24.01 101,989 +0.21(+0.90%)
Aug 19, 2013 23.85 24.01 23.77 23.79 92,956 -0.23(-0.96%)
Aug 16, 2013 24.13 24.13 23.97 24.02 83,983 -0.09(-0.37%)
Aug 15, 2013 24.17 24.17 23.97 24.11 133,670 -0.25(-1.04%)
Aug 14, 2013 24.31 24.47 24.24 24.37 62,925 +0.02(+0.07%)
Aug 13, 2013 24.43 24.43 24.23 24.35 60,181 -0.02(-0.07%)
Aug 12, 2013 24.21 24.41 24.21 24.37 153,149 +0.13(+0.53%)
Aug 09, 2013 24.06 24.31 24.06 24.24 63,379 +0.14(+0.57%)
Aug 08, 2013 23.96 24.20 23.96 24.10 74,320 +0.35(+1.47%)
Aug 07, 2013 23.75 23.83 23.65 23.75 33,285 -0.08(-0.32%)
Aug 06, 2013 24.17 24.17 23.77 23.83 51,017 -0.31(-1.27%)
Aug 05, 2013 24.25 24.25 24.07 24.14 29,777 -0.07(-0.28%)
Aug 02, 2013 24.15 24.25 24.06 24.20 58,207 +0.00(+0.00%)
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.