Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.34 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.07 18.16 17.99 17.99 4,917 -0.09(-0.49%)
Jun 27, 2008 18.03 18.14 18.03 18.08 5,198 +0.05(+0.27%)
Jun 26, 2008 18.50 18.50 17.97 18.03 3,579 -0.61(-3.29%)
Jun 25, 2008 18.49 18.87 18.44 18.65 11,653 +0.07(+0.39%)
Jun 24, 2008 18.71 18.80 18.57 18.57 3,522 -0.35(-1.83%)
Jun 23, 2008 19.03 19.06 18.92 18.92 1,857 +0.11(+0.60%)
Jun 20, 2008 18.98 18.98 18.81 18.81 1,417 -0.39(-2.02%)
Jun 19, 2008 19.05 19.20 19.05 19.20 371 +0.15(+0.81%)
Jun 18, 2008 19.08 19.12 18.92 19.04 7,490 -0.07(-0.38%)
Jun 17, 2008 19.25 19.28 19.12 19.12 2,521 +0.06(+0.30%)
Jun 16, 2008 19.22 19.22 18.95 19.06 5,733 +0.08(+0.43%)
Jun 13, 2008 18.98 18.98 18.98 18.98 136 +0.48(+2.58%)
Jun 12, 2008 18.74 18.76 18.50 18.50 3,380 -0.14(-0.74%)
Jun 11, 2008 18.93 18.93 18.64 18.64 1,997 -0.18(-0.94%)
Jun 10, 2008 18.87 18.99 18.82 18.82 4,219 -0.39(-2.02%)
Jun 09, 2008 19.16 19.26 19.05 19.20 17,615 +0.12(+0.64%)
Jun 06, 2008 19.48 24.41 19.08 19.08 21,772 -0.44(-2.24%)
Jun 05, 2008 19.41 19.52 19.41 19.52 3,110 +0.45(+2.38%)
Jun 04, 2008 19.13 19.31 19.07 19.07 1,701 -0.05(-0.25%)
Jun 03, 2008 19.32 19.32 19.11 19.12 1,826 -0.01(-0.04%)
Jun 02, 2008 19.22 19.33 19.12 19.12 2,228 -0.19(-1.00%)
May 30, 2008 19.08 19.32 19.19 19.32 7,092 +0.24(+1.27%)
May 29, 2008 19.09 19.09 19.08 19.08 2,414 -0.02(-0.13%)
May 28, 2008 18.82 19.10 18.82 19.10 932 +0.41(+2.20%)
May 27, 2008 18.66 18.70 18.58 18.69 3,355 -0.10(-0.52%)
May 26, 2008 18.89 18.89 18.69 18.78 0 +0.00(+0.00%)
May 23, 2008 18.89 18.89 18.69 18.78 2,366 -0.19(-1.02%)
May 22, 2008 19.20 19.24 18.97 18.98 1,083 -0.06(-0.34%)
May 21, 2008 19.47 19.47 19.03 19.04 9,407 -0.38(-1.95%)
May 20, 2008 19.23 19.42 19.23 19.42 3,070 +0.03(+0.17%)
May 19, 2008 19.59 19.72 19.39 19.39 3,273 -0.15(-0.79%)
May 16, 2008 19.46 19.56 19.32 19.54 4,579 +0.27(+1.38%)
May 15, 2008 19.20 19.29 19.15 19.28 3,318 +0.30(+1.57%)
May 14, 2008 19.20 19.21 18.98 18.98 1,212 +0.05(+0.27%)
May 13, 2008 18.66 18.93 18.66 18.93 3,447 +0.41(+2.21%)
May 12, 2008 18.36 18.52 18.36 18.52 1,825 +0.21(+1.15%)
May 09, 2008 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
May 08, 2008 18.34 18.34 18.31 18.31 866 -0.06(-0.35%)
May 07, 2008 18.45 18.56 18.37 18.37 802 -0.14(-0.74%)
May 06, 2008 18.43 18.52 18.41 18.51 1,773 +0.31(+1.69%)
May 05, 2008 18.10 18.20 18.09 18.20 3,343 +0.29(+1.62%)
May 02, 2008 17.98 17.98 17.91 17.91 1,676 +0.11(+0.63%)
May 01, 2008 17.79 17.81 17.53 17.80 5,473 -0.06(-0.36%)
Apr 30, 2008 18.18 18.36 17.86 17.86 17,916 +0.02(+0.09%)
Apr 29, 2008 18.01 18.01 17.85 17.85 1,238 -0.56(-3.03%)
Apr 28, 2008 18.38 18.48 18.38 18.41 11,278 -0.12(-0.65%)
Apr 25, 2008 18.24 18.53 18.24 18.53 2,670 +0.59(+3.29%)
Apr 24, 2008 18.52 18.52 17.94 17.94 1,609 -0.26(-1.42%)
Apr 23, 2008 18.20 18.36 18.17 18.20 1,562 -0.17(-0.92%)
Apr 22, 2008 18.53 18.56 18.32 18.36 3,132 -0.30(-1.60%)
Apr 21, 2008 18.64 18.66 18.51 18.66 3,611 +0.06(+0.35%)
Apr 18, 2008 18.70 18.70 18.39 18.60 13,119 +0.19(+1.01%)
Apr 17, 2008 18.33 18.41 18.17 18.41 2,352 +0.29(+1.60%)
Apr 16, 2008 17.82 18.13 17.82 18.12 1,298 +0.65(+3.70%)
Apr 15, 2008 17.47 17.48 17.47 17.48 413 -0.07(-0.41%)
Apr 14, 2008 17.58 17.60 17.55 17.55 1,510 -0.04(-0.23%)
Apr 11, 2008 17.92 17.92 17.59 17.59 2,847 -0.34(-1.89%)
Apr 10, 2008 17.77 17.97 17.65 17.93 5,819 +0.08(+0.43%)
Apr 09, 2008 17.91 17.94 16.30 17.85 42,100 -0.21(-1.18%)
Apr 08, 2008 18.07 18.07 17.99 18.07 2,600 +0.08(+0.45%)
Apr 07, 2008 18.27 18.29 17.98 17.98 1,981 +0.15(+0.81%)
Apr 04, 2008 17.73 17.96 17.73 17.84 3,590 +0.35(+1.99%)
Apr 03, 2008 17.44 17.69 17.44 17.49 4,210 +0.11(+0.60%)
Apr 02, 2008 17.25 17.46 17.25 17.39 990 +0.15(+0.89%)
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.