Indicators

Materials Alphadex ETF FT (NY: FXZ )

67.30 -1.42 (-2.07%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
May 30, 2007	16.43	16.43	16.43	16.43	1,238	+0.21(+1.29%)
May 29, 2007	16.22	16.22	16.22	16.22	0	+0.00(+0.00%)
May 25, 2007	16.21	16.22	16.21	16.22	24,765	-0.13(-0.79%)
May 24, 2007	16.44	16.44	16.35	16.35	13,620	-0.14(-0.83%)
May 23, 2007	16.48	16.48	16.48	16.48	1,238	+0.11(+0.64%)
May 22, 2007	16.38	16.38	16.38	16.38	3,714	-0.03(-0.20%)
May 21, 2007	16.45	16.45	16.41	16.41	3,714	+0.12(+0.74%)
May 18, 2007	16.26	16.31	16.24	16.29	13,620	+0.06(+0.40%)
May 17, 2007	16.05	16.22	16.05	16.22	9,906	+0.06(+0.40%)
May 16, 2007	16.18	16.18	16.16	16.16	6,191	-0.14(-0.84%)
May 15, 2007	16.21	16.31	16.18	16.30	16,097	+0.13(+0.80%)
May 14, 2007	16.23	16.27	16.16	16.17	12,382	-0.05(-0.30%)
May 11, 2007	16.22	16.22	16.22	16.22	12,382	+0.14(+0.85%)

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.