Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.81	34.87	34.67	34.69	111,870	-0.01(-0.03%)
Jul 28, 2017	34.80	34.92	34.55	34.70	41,782	-0.19(-0.54%)
Jul 27, 2017	34.98	35.05	34.70	34.89	40,016	-0.08(-0.23%)
Jul 26, 2017	35.36	35.36	34.97	34.97	30,825	-0.41(-1.17%)
Jul 25, 2017	35.38	35.49	35.25	35.38	16,881	+0.27(+0.77%)
Jul 24, 2017	35.14	35.17	35.02	35.11	16,739	-0.05(-0.15%)
Jul 21, 2017	35.16	35.19	35.00	35.16	26,022	-0.05(-0.15%)
Jul 20, 2017	35.37	35.37	35.12	35.22	31,252	-0.21(-0.58%)
Jul 19, 2017	35.11	35.43	35.11	35.42	26,330	+0.36(+1.02%)
Jul 18, 2017	35.17	35.18	34.99	35.06	21,408	-0.21(-0.59%)
Jul 17, 2017	35.16	35.35	35.15	35.27	35,377	+0.17(+0.49%)
Jul 14, 2017	35.06	35.19	35.05	35.10	64,862	+0.13(+0.39%)
Jul 13, 2017	34.89	35.06	34.77	34.97	33,579	+0.15(+0.44%)
Jul 12, 2017	34.81	35.01	34.78	34.81	56,751	+0.21(+0.60%)
Jul 11, 2017	34.55	34.66	34.40	34.61	33,184	+0.07(+0.21%)
Jul 10, 2017	34.27	34.71	34.27	34.53	40,586	+0.21(+0.60%)
Jul 07, 2017	34.31	34.38	34.11	34.33	180,809	+0.18(+0.53%)
Jul 06, 2017	34.25	34.44	34.13	34.15	32,147	-0.61(-1.74%)
Jul 05, 2017	34.91	34.91	34.58	34.76	337,206	-0.15(-0.42%)

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.