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

Materials Alphadex ETF FT (NY: FXZ )

69.56 -0.34 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 29, 2016 22.24 22.95 22.20 22.94 360,774 +0.76(+3.42%)
Jan 28, 2016 22.29 22.29 21.97 22.18 31,723 +0.07(+0.32%)
Jan 27, 2016 22.19 22.43 22.03 22.11 33,863 -0.19(-0.87%)
Jan 26, 2016 21.93 22.32 21.91 22.30 105,489 +0.56(+2.60%)
Jan 25, 2016 22.29 22.29 21.72 21.74 165,992 -0.72(-3.22%)
Jan 22, 2016 22.36 22.69 22.27 22.46 95,728 +0.48(+2.17%)
Jan 21, 2016 21.94 22.24 21.79 21.98 76,173 +0.03(+0.12%)
Jan 20, 2016 21.75 22.11 21.25 21.96 61,079 -0.13(-0.60%)
Jan 19, 2016 22.56 22.60 21.83 22.09 79,946 -0.22(-1.01%)
Jan 15, 2016 22.20 22.31 22.31 22.31 36,161 -0.35(-1.54%)
Jan 14, 2016 22.44 22.80 22.16 22.66 81,153 +0.28(+1.26%)
Jan 13, 2016 22.94 23.02 22.33 22.38 36,555 -0.45(-1.97%)
Jan 12, 2016 22.97 22.97 22.50 22.83 60,031 +0.08(+0.35%)
Jan 11, 2016 23.15 23.16 22.57 22.75 64,287 -0.27(-1.19%)
Jan 08, 2016 23.55 23.55 22.99 23.02 24,115 -0.39(-1.66%)
Jan 07, 2016 23.66 23.73 23.31 23.41 53,038 -0.60(-2.50%)
Jan 06, 2016 24.21 24.28 23.89 24.01 35,873 -0.51(-2.09%)
Jan 05, 2016 24.65 24.65 24.38 24.52 361,161 -0.04(-0.14%)
Jan 04, 2016 24.24 24.56 24.19 24.56 201,309 -0.23(-0.93%)
Dec 31, 2015 24.96 24.79 24.79 24.79 44,209 -0.13(-0.53%)
Dec 30, 2015 24.99 25.11 24.91 24.92 183,538 -0.19(-0.77%)
Dec 29, 2015 25.11 25.23 24.95 25.12 42,443 +0.16(+0.65%)
Dec 28, 2015 25.05 25.11 24.78 24.95 30,960 -0.28(-1.10%)
Dec 24, 2015 25.19 25.23 25.23 25.23 17,230 +0.04(+0.14%)
Dec 23, 2015 24.94 25.20 24.91 25.19 20,675 +0.46(+1.88%)
Dec 22, 2015 24.41 24.80 24.39 24.73 32,238 +0.41(+1.70%)
Dec 21, 2015 24.36 24.41 24.20 24.32 15,819 +0.13(+0.54%)
Dec 18, 2015 24.27 24.38 24.18 24.19 31,177 -0.11(-0.47%)
Dec 17, 2015 24.56 24.67 24.30 24.30 28,843 -0.64(-2.57%)
Dec 16, 2015 24.77 24.98 24.58 24.94 54,682 +0.28(+1.14%)
Dec 15, 2015 24.76 24.87 24.59 24.66 75,562 +0.09(+0.36%)
Dec 14, 2015 24.85 24.85 24.42 24.57 211,479 -0.33(-1.34%)
Dec 11, 2015 24.99 25.14 24.88 24.91 52,927 -0.47(-1.87%)
Dec 10, 2015 25.27 25.58 25.25 25.38 31,381 +0.10(+0.38%)
Dec 09, 2015 25.22 25.62 25.16 25.28 37,799 +0.21(+0.85%)
Dec 08, 2015 25.19 25.34 25.05 25.07 35,379 -0.39(-1.52%)
Dec 07, 2015 25.74 25.75 25.35 25.46 59,516 -0.43(-1.66%)
Dec 04, 2015 25.60 25.91 25.58 25.89 86,282 +0.32(+1.24%)
Dec 03, 2015 25.88 25.88 25.41 25.57 87,595 -0.18(-0.68%)
Dec 02, 2015 26.09 26.09 25.69 25.75 259,015 -0.42(-1.61%)
Dec 01, 2015 26.11 26.17 25.99 26.17 153,873 +0.12(+0.47%)
Nov 30, 2015 26.10 26.16 25.99 26.05 207,377 +0.02(+0.07%)
Nov 27, 2015 25.99 26.07 25.91 26.03 5,446 +0.01(+0.03%)
Nov 25, 2015 26.05 26.02 26.02 26.02 86,717 -0.05(-0.20%)
Nov 24, 2015 25.71 26.13 25.71 26.07 38,359 +0.29(+1.12%)
Nov 23, 2015 25.84 26.05 25.76 25.78 46,614 -0.09(-0.34%)
Nov 20, 2015 26.11 26.11 25.81 25.87 18,489 -0.16(-0.61%)
Nov 19, 2015 25.94 26.12 25.93 26.03 26,006 +0.08(+0.30%)
Nov 18, 2015 25.46 25.96 25.45 25.95 39,902 +0.62(+2.46%)
Nov 17, 2015 25.44 25.54 25.26 25.33 92,681 -0.07(-0.28%)
Nov 16, 2015 25.09 25.41 25.07 25.40 46,388 +0.30(+1.19%)
Nov 13, 2015 24.89 25.26 24.84 25.10 33,038 +0.21(+0.85%)
Nov 12, 2015 25.22 25.22 24.89 24.89 21,260 -0.61(-2.41%)
Nov 11, 2015 25.59 25.60 25.42 25.50 24,177 -0.03(-0.10%)
Nov 10, 2015 25.53 25.62 25.35 25.53 17,889 -0.06(-0.24%)
Nov 09, 2015 25.84 25.84 25.42 25.59 147,613 -0.31(-1.19%)
Nov 06, 2015 25.64 25.91 25.64 25.90 64,837 -0.04(-0.14%)
Nov 05, 2015 26.08 26.08 25.70 25.93 270,262 -0.16(-0.61%)
Nov 04, 2015 26.40 26.40 26.08 26.09 69,905 -0.31(-1.16%)
Nov 03, 2015 26.37 26.62 26.26 26.40 374,147 -0.04(-0.13%)
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.