Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.12 +0.79 (+1.17%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.37	29.53	29.30	29.43	2,247,108	+0.07(+0.25%)
Jun 27, 2014	29.18	29.37	29.15	29.36	91,016	+0.10(+0.34%)
Jun 26, 2014	29.31	29.31	29.08	29.26	119,478	-0.03(-0.09%)
Jun 25, 2014	29.18	29.31	29.18	29.29	258,541	+0.11(+0.38%)
Jun 24, 2014	29.48	29.58	29.18	29.18	86,405	-0.31(-1.04%)
Jun 23, 2014	29.53	29.55	29.43	29.48	100,962	+0.03(+0.09%)
Jun 20, 2014	29.43	29.51	29.36	29.46	114,756	+0.08(+0.26%)
Jun 19, 2014	29.37	29.45	29.30	29.38	191,890	+0.05(+0.18%)
Jun 18, 2014	29.21	29.36	29.09	29.33	486,415	+0.15(+0.53%)
Jun 17, 2014	28.94	29.29	28.93	29.17	186,504	+0.13(+0.44%)
Jun 16, 2014	29.06	29.14	28.93	29.04	3,089,564	-0.03(-0.09%)
Jun 13, 2014	28.96	29.10	28.90	29.07	127,677	+0.13(+0.45%)
Jun 12, 2014	29.12	29.16	28.90	28.94	151,579	-0.21(-0.71%)
Jun 11, 2014	29.26	29.26	29.09	29.15	134,703	-0.19(-0.64%)
Jun 10, 2014	29.28	29.39	29.21	29.34	189,345	-0.03(-0.09%)
Jun 06, 2014	29.26	29.38	29.25	29.36	114,766	+0.18(+0.62%)
Jun 05, 2014	28.99	29.25	28.88	29.18	251,123	+0.19(+0.65%)
Jun 04, 2014	28.84	29.10	28.84	28.99	120,145	+0.03(+0.09%)
Jun 03, 2014	28.88	29.02	28.88	28.97	183,576	-0.04(-0.15%)

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.