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 (%)
Jul 29, 2016	30.62	30.62	30.18	30.45	100,231	-0.28(-0.91%)
Jul 28, 2016	30.61	30.78	30.49	30.73	76,039	+0.12(+0.38%)
Jul 27, 2016	30.70	30.83	30.45	30.62	43,773	-0.02(-0.06%)
Jul 26, 2016	30.31	30.64	30.31	30.63	52,864	+0.30(+0.99%)
Jul 25, 2016	30.23	30.33	30.14	30.33	76,682	+0.00(+0.00%)
Jul 22, 2016	30.25	30.38	30.17	30.33	264,956	+0.02(+0.06%)
Jul 21, 2016	30.59	30.61	30.23	30.31	30,274	-0.27(-0.90%)
Jul 20, 2016	30.33	30.69	30.27	30.59	44,839	+0.21(+0.70%)
Jul 19, 2016	30.49	30.54	30.31	30.38	34,850	-0.27(-0.87%)
Jul 18, 2016	30.53	30.66	30.33	30.64	35,313	+0.08(+0.26%)
Jul 15, 2016	30.56	30.63	30.47	30.56	145,177	+0.12(+0.38%)
Jul 14, 2016	30.46	30.52	30.38	30.45	42,768	+0.16(+0.53%)
Jul 13, 2016	30.23	30.31	30.07	30.29	49,109	+0.11(+0.37%)
Jul 12, 2016	29.94	30.31	29.91	30.18	135,462	+0.45(+1.51%)
Jul 11, 2016	29.66	29.87	29.66	29.73	291,184	+0.16(+0.54%)
Jul 08, 2016	29.13	29.60	29.13	29.57	69,715	+0.70(+2.43%)
Jul 07, 2016	28.82	29.14	28.74	28.87	54,643	+0.07(+0.25%)
Jul 06, 2016	28.35	28.80	28.33	28.80	94,838	+0.39(+1.37%)
Jul 05, 2016	28.74	28.79	28.27	28.41	162,998	-0.46(-1.60%)

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.