Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.12 +0.79 (+1.17%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.59	20.83	20.50	20.72	337,573	+0.18(+0.88%)
Jun 29, 2011	20.37	20.64	20.33	20.54	233,854	+0.20(+0.98%)
Jun 28, 2011	20.04	20.34	20.04	20.34	111,909	+0.33(+1.63%)
Jun 27, 2011	19.89	20.09	19.77	20.01	101,937	+0.06(+0.29%)
Jun 24, 2011	20.13	20.18	19.90	19.95	86,032	-0.14(-0.70%)
Jun 23, 2011	19.80	20.11	19.57	20.09	172,896	+0.05(+0.25%)
Jun 22, 2011	20.00	20.28	20.00	20.04	159,869	-0.09(-0.44%)
Jun 21, 2011	19.83	20.17	19.83	20.13	125,171	+0.47(+2.40%)
Jun 20, 2011	19.62	19.71	19.60	19.66	166,459	+0.24(+1.23%)
Jun 17, 2011	19.64	19.68	19.38	19.42	374,301	-0.01(-0.04%)
Jun 16, 2011	19.61	19.68	19.19	19.43	393,703	-0.21(-1.09%)
Jun 15, 2011	19.98	20.04	19.60	19.64	342,170	-0.48(-2.36%)
Jun 14, 2011	19.96	20.21	19.96	20.12	313,263	+0.35(+1.79%)
Jun 13, 2011	19.96	20.00	19.64	19.77	564,008	-0.15(-0.74%)
Jun 10, 2011	20.10	20.12	19.85	19.91	171,567	-0.25(-1.22%)
Jun 09, 2011	19.98	20.25	19.94	20.16	133,022	+0.23(+1.15%)
Jun 08, 2011	20.09	20.17	19.87	19.93	304,663	-0.19(-0.94%)
Jun 07, 2011	20.32	20.32	20.08	20.12	278,380	+0.20(+0.99%)
Jun 06, 2011	20.09	20.23	19.91	19.92	545,463	-0.24(-1.18%)

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.