Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.34 20.50 20.23 20.42 184,784 +0.14(+0.67%)
Feb 25, 2011 20.18 20.30 20.12 20.29 155,007 +0.29(+1.45%)
Feb 24, 2011 19.96 20.23 19.71 20.00 246,814 +0.02(+0.08%)
Feb 23, 2011 20.25 20.40 19.62 19.98 505,885 -0.29(-1.42%)
Feb 22, 2011 20.64 20.90 20.23 20.27 726,148 -0.82(-3.89%)
Feb 18, 2011 21.44 21.44 20.97 21.09 219,104 -0.23(-1.08%)
Feb 17, 2011 21.15 21.34 21.05 21.32 212,211 +0.30(+1.45%)
Feb 16, 2011 20.95 21.05 20.91 21.02 222,194 +0.29(+1.39%)
Feb 15, 2011 20.93 20.95 20.70 20.73 285,817 -0.18(-0.85%)
Feb 14, 2011 20.69 20.93 20.69 20.90 205,785 +0.25(+1.21%)
Feb 11, 2011 20.53 20.72 20.41 20.65 166,084 +0.15(+0.72%)
Feb 10, 2011 20.40 20.65 20.28 20.51 274,465 +0.03(+0.16%)
Feb 09, 2011 20.65 20.65 20.40 20.47 312,413 -0.18(-0.87%)
Feb 08, 2011 20.59 20.65 20.47 20.65 227,813 +0.09(+0.44%)
Feb 07, 2011 20.39 20.69 20.39 20.56 491,742 +0.16(+0.80%)
Feb 04, 2011 20.45 20.46 20.21 20.40 250,569 -0.05(-0.26%)
Feb 03, 2011 20.46 20.49 20.16 20.45 180,253 +0.02(+0.10%)
Feb 02, 2011 20.41 20.59 20.34 20.43 250,005 +0.02(+0.12%)
Feb 01, 2011 20.14 20.44 20.05 20.41 185,018 +0.48(+2.43%)
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%)
Jan 03, 2011 19.61 19.91 19.61 19.77 176,046 +0.26(+1.35%)
Dec 31, 2010 19.55 19.59 19.47 19.51 138,696 -0.02(-0.13%)
Dec 30, 2010 19.53 19.63 19.53 19.54 123,885 -0.01(-0.04%)
Dec 29, 2010 19.59 19.59 19.50 19.55 159,462 +0.06(+0.30%)
Dec 28, 2010 19.55 19.55 19.43 19.49 180,395 +0.00(+0.00%)
Dec 27, 2010 19.51 19.51 19.36 19.49 133,592 -0.02(-0.13%)
Dec 23, 2010 19.55 19.57 19.48 19.51 175,196 -0.04(-0.21%)
Dec 22, 2010 19.57 19.60 19.49 19.55 182,598 +0.02(+0.08%)
Dec 21, 2010 19.47 19.58 19.38 19.54 180,197 +0.22(+1.15%)
Dec 20, 2010 19.45 19.66 19.20 19.32 363,362 +0.05(+0.25%)
Dec 17, 2010 19.20 19.30 19.10 19.27 129,209 +0.15(+0.76%)
Dec 16, 2010 19.05 19.14 18.93 19.12 239,615 +0.12(+0.64%)
Dec 15, 2010 19.16 19.21 18.97 19.00 215,753 -0.16(-0.85%)
Dec 14, 2010 19.14 19.24 19.08 19.16 185,354 +0.07(+0.38%)
Dec 13, 2010 19.17 19.23 19.08 19.09 147,615 +0.09(+0.47%)
Dec 10, 2010 18.97 19.02 18.83 19.00 213,432 +0.15(+0.82%)
Dec 09, 2010 18.97 18.97 18.73 18.84 196,449 +0.06(+0.33%)
Dec 08, 2010 19.01 19.02 18.71 18.78 280,956 -0.12(-0.63%)
Dec 07, 2010 19.22 19.30 18.90 18.90 251,550 -0.02(-0.13%)
Dec 06, 2010 18.94 18.96 18.84 18.93 243,361 +0.01(+0.03%)
Dec 03, 2010 18.73 18.96 18.67 18.92 330,010 +0.15(+0.79%)
Dec 02, 2010 18.59 18.77 18.51 18.77 500,661 +0.27(+1.45%)
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.