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 28, 2017	33.96	34.02	33.84	33.89	240,205	-0.06(-0.18%)
Feb 27, 2017	33.77	34.08	33.76	33.96	63,879	+0.18(+0.53%)
Feb 24, 2017	33.58	33.78	33.50	33.78	310,958	-0.04(-0.12%)
Feb 23, 2017	34.37	34.45	33.80	33.82	61,734	-0.45(-1.30%)
Feb 22, 2017	34.37	34.46	34.24	34.26	113,050	-0.16(-0.45%)
Feb 21, 2017	34.19	34.43	34.07	34.42	134,055	+0.36(+1.05%)
Feb 17, 2017		34.06	34.06	34.06	0	-0.17(-0.50%)
Feb 16, 2017	34.33	34.42	34.10	34.23	124,119	-0.04(-0.11%)
Feb 15, 2017	34.28	34.34	34.20	34.27	158,463	-0.07(-0.20%)
Feb 14, 2017	34.27	34.34	34.05	34.34	88,038	+0.03(+0.08%)
Feb 13, 2017	34.25	34.45	34.25	34.31	65,012	+0.29(+0.87%)
Feb 10, 2017	33.91	34.14	33.89	34.02	70,805	+0.28(+0.83%)
Feb 09, 2017	33.73	33.76	33.55	33.74	107,462	+0.07(+0.20%)
Feb 08, 2017	33.68	33.68	33.40	33.67	152,114	+0.07(+0.21%)
Feb 07, 2017	33.88	33.88	33.51	33.60	90,144	-0.24(-0.71%)
Feb 06, 2017	33.80	33.85	33.68	33.84	102,581	+0.04(+0.13%)
Feb 03, 2017	33.76	33.88	33.72	33.80	90,400	+0.09(+0.26%)
Feb 02, 2017	33.84	33.87	33.63	33.71	962,550	-0.15(-0.45%)

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.