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

Materials Alphadex ETF FT (NY: FXZ )

67.66 +0.38 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 10.50 10.75 10.49 10.51 58,114 +0.19(+1.88%)
Apr 29, 2009 10.21 10.38 10.21 10.31 5,508 +0.31(+3.07%)
Apr 28, 2009 9.869 10.10 9.869 10.01 9,894 -0.08(-0.80%)
Apr 27, 2009 10.08 10.19 10.01 10.09 81,824 -0.25(-2.42%)
Apr 24, 2009 9.707 10.35 9.707 10.34 6,346 +0.51(+5.18%)
Apr 23, 2009 10.01 10.01 9.635 9.828 9,175 -0.31(-3.03%)
Apr 22, 2009 9.909 10.14 9.714 10.14 13,319 +0.40(+4.06%)
Apr 21, 2009 9.328 9.740 9.328 9.740 10,195 +0.38(+4.06%)
Apr 20, 2009 9.443 9.465 9.295 9.360 33,925 -0.66(-6.61%)
Apr 17, 2009 9.885 10.10 9.885 10.02 35,586 +0.09(+0.89%)
Apr 16, 2009 9.663 9.933 9.663 9.933 7,335 +0.29(+3.00%)
Apr 15, 2009 9.384 9.644 9.384 9.644 61,780 +0.17(+1.80%)
Apr 14, 2009 9.546 9.626 9.425 9.473 18,583 -0.22(-2.25%)
Apr 13, 2009 9.643 9.707 9.416 9.691 31,326 +0.12(+1.27%)
Apr 09, 2009 9.441 9.570 9.408 9.570 26,156 +0.59(+6.56%)
Apr 08, 2009 9.037 9.037 8.932 8.980 7,300 +0.06(+0.72%)
Apr 07, 2009 9.029 9.029 8.851 8.916 11,178 -0.35(-3.75%)
Apr 06, 2009 9.215 9.263 9.101 9.263 10,729 -0.15(-1.55%)
Apr 03, 2009 9.239 9.408 9.134 9.408 21,406 +0.10(+1.04%)
Apr 02, 2009 9.320 9.391 9.291 9.312 3,541 +0.54(+6.17%)
Apr 01, 2009 8.294 8.795 8.294 8.770 113,485 +0.29(+3.43%)
Mar 31, 2009 8.504 8.536 8.386 8.480 6,479 +0.10(+1.16%)
Mar 30, 2009 8.431 8.431 8.245 8.383 3,637 -0.58(-6.49%)
Mar 26, 2009 8.883 8.988 8.803 8.964 12,590 +0.49(+5.82%)
Mar 25, 2009 8.617 8.819 8.368 8.472 7,303 -0.12(-1.41%)
Mar 24, 2009 8.439 8.665 8.388 8.593 8,883 +0.19(+2.21%)
Mar 23, 2009 8.326 8.407 8.326 8.407 3,021 +0.49(+6.23%)
Mar 20, 2009 8.094 8.094 7.866 7.914 2,154 -0.28(-3.45%)
Mar 19, 2009 8.310 8.310 8.164 8.197 14,226 +0.13(+1.60%)
Mar 18, 2009 7.622 8.410 7.616 8.068 5,292 +0.27(+3.42%)
Mar 17, 2009 7.599 7.801 7.599 7.801 3,765 +0.03(+0.37%)
Mar 16, 2009 7.737 7.947 7.737 7.772 5,196 +0.07(+0.88%)
Mar 13, 2009 7.704 7.729 7.575 7.704 0 +0.06(+0.74%)
Mar 12, 2009 7.252 7.648 7.244 7.648 13,369 +0.17(+2.27%)
Mar 11, 2009 7.398 7.491 7.345 7.478 6,494 +0.10(+1.31%)
Mar 10, 2009 7.252 7.381 7.179 7.381 13,870 +0.61(+8.94%)
Mar 09, 2009 6.679 6.881 6.679 6.776 3,285 +0.12(+1.82%)
Mar 06, 2009 6.784 6.784 6.574 6.655 0 -0.05(-0.81%)
Mar 05, 2009 6.897 6.913 6.666 6.709 2,903 -0.36(-5.14%)
Mar 04, 2009 7.034 7.179 7.010 7.073 13,313 +0.41(+6.15%)
Mar 02, 2009 7.083 7.083 6.663 6.663 32,277 -0.70(-9.56%)
Feb 27, 2009 7.341 7.486 7.325 7.367 0 +0.02(+0.24%)
Feb 26, 2009 7.624 7.664 7.349 7.349 12,803 -0.07(-0.89%)
Feb 25, 2009 7.454 7.599 7.414 7.415 7,595 -0.18(-2.42%)
Feb 24, 2009 7.268 7.599 7.228 7.599 1,350 +0.40(+5.61%)
Feb 23, 2009 7.559 7.567 7.196 7.196 23,619 -0.58(-7.46%)
Feb 20, 2009 7.591 7.775 7.559 7.775 48,120 -0.01(-0.12%)
Feb 19, 2009 7.955 7.955 7.777 7.785 24,642 -0.04(-0.52%)
Feb 18, 2009 7.906 7.915 7.785 7.826 3,038 -0.16(-1.98%)
Feb 17, 2009 8.108 8.116 7.979 7.984 3,689 -0.59(-6.83%)
Feb 13, 2009 8.593 8.617 8.544 8.569 2,862 +0.21(+2.45%)
Feb 12, 2009 8.367 8.496 8.278 8.363 1,977 -0.12(-1.37%)
Feb 11, 2009 8.585 8.585 8.359 8.480 3,803 +0.02(+0.19%)
Feb 10, 2009 8.843 8.843 8.464 8.464 4,025 -0.50(-5.59%)
Feb 09, 2009 9.041 9.041 8.956 8.964 820 +0.08(+0.86%)
Feb 06, 2009 8.850 8.888 8.850 8.888 321 +0.31(+3.63%)
Feb 05, 2009 8.327 8.577 8.327 8.577 2,171 +0.11(+1.34%)
Feb 04, 2009 8.625 8.625 8.447 8.464 741 +0.07(+0.87%)
Feb 03, 2009 8.237 8.423 8.237 8.391 5,678 +0.23(+2.76%)
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.