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, 2011	19.72	20.04	19.37	19.95	192,323	-0.03(-0.17%)
Jul 28, 2011	20.11	20.36	19.97	19.99	239,576	-0.14(-0.70%)
Jul 27, 2011	20.53	20.54	20.07	20.13	242,825	-0.48(-2.32%)
Jul 26, 2011	20.69	20.79	20.56	20.60	217,371	-0.14(-0.68%)
Jul 25, 2011	20.65	20.87	20.60	20.74	140,951	-0.13(-0.63%)
Jul 22, 2011	20.88	20.91	20.84	20.88	116,270	-0.06(-0.28%)
Jul 21, 2011	20.75	20.97	20.69	20.93	131,566	+0.31(+1.51%)
Jul 20, 2011	20.60	20.67	20.50	20.62	241,014	+0.03(+0.17%)
Jul 19, 2011	20.35	20.61	20.35	20.59	117,443	+0.38(+1.87%)
Jul 18, 2011	20.42	20.45	20.13	20.21	126,498	-0.30(-1.49%)
Jul 15, 2011	20.37	20.51	20.18	20.51	127,875	+0.21(+1.01%)
Jul 14, 2011	20.64	20.74	20.23	20.31	114,511	-0.28(-1.34%)
Jul 13, 2011	20.55	20.86	20.46	20.58	249,040	+0.20(+0.97%)
Jul 12, 2011	20.50	20.58	20.37	20.39	418,228	-0.14(-0.67%)
Jul 11, 2011	20.70	20.78	20.43	20.52	133,765	-0.47(-2.22%)
Jul 08, 2011	20.90	20.99	20.76	20.99	148,521	-0.17(-0.82%)
Jul 07, 2011	21.21	21.26	21.13	21.16	460,335	+0.15(+0.71%)
Jul 06, 2011	20.97	21.09	20.84	21.02	111,928	+0.01(+0.04%)
Jul 05, 2011	21.07	21.07	20.86	21.01	158,164	+0.00(+0.00%)

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.