Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.56 -0.34 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.48	31.51	31.01	31.39	13,053	-0.21(-0.68%)
May 28, 2020	32.59	32.59	31.58	31.61	14,476	-0.52(-1.60%)
May 27, 2020	31.94	32.13	31.56	32.12	15,829	+0.95(+3.06%)
May 26, 2020	30.83	31.39	30.83	31.17	10,219	+1.21(+4.03%)
May 22, 2020	30.02	30.02	29.64	29.96	6,098	-0.09(-0.31%)
May 21, 2020	30.08	30.36	29.90	30.06	21,521	-0.12(-0.40%)
May 20, 2020	29.94	30.43	29.83	30.18	5,181	+0.64(+2.17%)
May 19, 2020	29.76	30.13	29.53	29.54	14,438	-0.35(-1.16%)
May 18, 2020	28.94	30.00	28.89	29.88	35,300	+1.98(+7.11%)
May 15, 2020	27.66	27.95	27.66	27.90	8,131	+0.05(+0.17%)
May 14, 2020	27.00	27.85	26.60	27.85	8,501	+0.37(+1.34%)
May 13, 2020	28.27	28.27	27.30	27.48	10,809	-1.04(-3.65%)
May 12, 2020	29.23	29.47	28.48	28.52	20,393	-0.88(-3.01%)
May 11, 2020	29.44	29.45	29.04	29.41	10,545	-0.63(-2.10%)
May 08, 2020	29.53	30.04	29.53	30.04	23,111	+1.30(+4.52%)
May 07, 2020	28.57	29.08	28.57	28.74	35,146	+0.55(+1.96%)
May 06, 2020	28.90	28.90	28.19	28.19	9,386	-0.66(-2.30%)
May 05, 2020	28.90	29.38	28.81	28.85	12,712	+0.30(+1.05%)
May 04, 2020	28.37	28.56	27.93	28.55	6,587	-0.06(-0.20%)

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.