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 (%)
Feb 28, 2014	28.49	28.60	28.34	28.49	156,821	+0.09(+0.33%)
Feb 27, 2014	28.20	28.40	28.17	28.39	177,686	+0.18(+0.64%)
Feb 26, 2014	27.95	28.33	27.95	28.21	412,050	+0.34(+1.23%)
Feb 25, 2014	27.85	28.03	27.75	27.87	229,576	+0.06(+0.22%)
Feb 24, 2014	27.98	28.14	27.81	27.81	922,241	-0.12(-0.41%)
Feb 21, 2014	28.17	28.17	27.92	27.93	163,707	-0.10(-0.35%)
Feb 20, 2014	27.86	28.04	27.72	28.03	178,476	+0.23(+0.83%)
Feb 19, 2014	27.90	28.16	27.69	27.80	256,364	-0.14(-0.49%)
Feb 18, 2014	27.96	27.99	27.86	27.93	365,983	+0.01(+0.03%)
Feb 14, 2014	27.62	27.92	27.92	27.92	143,277	+0.25(+0.90%)
Feb 13, 2014	27.86	27.86	27.20	27.67	227,914	+0.21(+0.78%)
Feb 12, 2014	27.61	27.61	27.42	27.46	268,588	+0.12(+0.44%)
Feb 11, 2014	27.13	27.42	27.13	27.34	428,138	+0.33(+1.24%)
Feb 10, 2014	26.91	27.03	26.83	27.01	5,512,917	+0.11(+0.41%)
Feb 07, 2014	26.69	26.92	26.62	26.90	212,999	+0.36(+1.36%)
Feb 06, 2014	26.21	26.54	26.11	26.54	174,456	+0.35(+1.34%)
Feb 05, 2014	26.06	26.24	25.82	26.18	341,455	+0.03(+0.10%)
Feb 04, 2014	25.97	26.29	25.83	26.16	353,497	+0.28(+1.09%)

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.