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 (%)
Jan 31, 2011	19.84	20.05	19.79	19.92	189,158	+0.25(+1.25%)
Jan 28, 2011	20.02	20.19	19.66	19.68	224,595	-0.39(-1.92%)
Jan 27, 2011	20.25	20.25	19.89	20.06	365,761	-0.11(-0.57%)
Jan 26, 2011	19.69	20.19	19.69	20.18	298,745	+0.49(+2.50%)
Jan 25, 2011	19.57	19.68	19.36	19.68	284,449	+0.05(+0.25%)
Jan 24, 2011	19.30	19.68	19.30	19.64	242,119	+0.34(+1.74%)
Jan 21, 2011	19.55	19.60	19.29	19.30	181,285	-0.07(-0.34%)
Jan 20, 2011	19.43	19.53	19.22	19.36	197,926	-0.26(-1.34%)
Jan 19, 2011	20.13	20.13	19.59	19.63	321,040	-0.52(-2.57%)
Jan 18, 2011	19.90	20.15	19.90	20.14	285,350	+0.23(+1.15%)
Jan 14, 2011	19.73	19.92	19.73	19.91	278,397	+0.09(+0.46%)
Jan 13, 2011	19.96	20.00	19.77	19.82	304,397	-0.14(-0.70%)
Jan 12, 2011	20.02	20.02	19.79	19.96	408,876	+0.29(+1.46%)
Jan 11, 2011	19.65	19.71	19.54	19.68	269,690	+0.17(+0.88%)
Jan 10, 2011	19.46	19.54	19.23	19.50	233,645	+0.02(+0.13%)
Jan 07, 2011	19.67	19.71	19.30	19.48	266,638	-0.17(-0.88%)
Jan 06, 2011	19.82	19.82	19.60	19.65	229,606	-0.07(-0.37%)
Jan 05, 2011	19.61	19.77	19.51	19.73	290,872	+0.10(+0.50%)
Jan 04, 2011	19.91	19.91	19.40	19.63	334,716	-0.15(-0.75%)

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.