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

Materials Alphadex ETF FT (NY: FXZ )

69.56 -0.34 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 12.46 15.18 12.46 14.10 10,083 +1.13(+8.72%)
Sep 29, 2008 14.03 14.03 12.86 12.97 18,586 -1.45(-10.08%)
Sep 26, 2008 14.19 14.50 14.19 14.42 0 -0.47(-3.15%)
Sep 25, 2008 14.63 15.02 14.63 14.89 7,064 -0.06(-0.37%)
Sep 24, 2008 16.29 16.29 14.71 14.95 14,918 -0.02(-0.11%)
Sep 23, 2008 15.35 15.37 14.96 14.96 15,413 -0.41(-2.68%)
Sep 22, 2008 17.10 17.15 15.38 15.38 32,008 -0.61(-3.79%)
Sep 19, 2008 17.27 323.02 15.71 15.98 0 +0.93(+6.17%)
Sep 18, 2008 14.99 15.79 14.23 15.05 4,369 +0.27(+1.80%)
Sep 17, 2008 15.28 15.37 14.77 14.79 14,148 -0.77(-4.93%)
Sep 16, 2008 14.50 15.55 14.50 15.55 14,038 +0.26(+1.69%)
Sep 15, 2008 15.56 15.74 15.26 15.30 3,952 -0.98(-6.03%)
Sep 12, 2008 16.05 16.29 16.05 16.28 11,840 +0.44(+2.78%)
Sep 11, 2008 15.19 15.85 15.19 15.84 13,952 +0.08(+0.51%)
Sep 10, 2008 15.43 15.83 15.43 15.76 24,034 +0.49(+3.23%)
Sep 09, 2008 15.88 15.88 15.26 15.26 6,276 -0.86(-5.31%)
Sep 08, 2008 16.91 16.91 16.02 16.12 6,419 -0.13(-0.79%)
Sep 05, 2008 16.76 16.76 15.68 16.25 0 +0.19(+1.21%)
Sep 04, 2008 16.22 16.22 15.89 16.05 5,990 -0.71(-4.22%)
Sep 03, 2008 16.89 17.08 16.64 16.76 13,389 -0.11(-0.64%)
Sep 02, 2008 17.35 17.35 16.87 16.87 4,442 -0.54(-3.11%)
Aug 29, 2008 17.36 17.45 17.36 17.41 14,360 -0.07(-0.42%)
Aug 28, 2008 17.37 17.48 17.23 17.48 41,937 +0.29(+1.69%)
Aug 27, 2008 17.12 17.24 17.05 17.19 10,416 +0.35(+2.06%)
Aug 26, 2008 16.86 16.86 16.79 16.85 5,651 +0.11(+0.63%)
Aug 25, 2008 17.22 17.22 16.66 16.74 8,613 -0.42(-2.45%)
Aug 22, 2008 17.22 17.22 17.05 17.16 8,422 -0.05(-0.28%)
Aug 21, 2008 17.07 17.23 17.05 17.21 3,802 +0.11(+0.61%)
Aug 20, 2008 16.93 17.10 16.93 17.10 8,512 +0.36(+2.12%)
Aug 19, 2008 16.88 16.89 16.74 16.75 8,671 -0.18(-1.05%)
Aug 18, 2008 17.20 17.69 16.88 16.93 7,471 -0.15(-0.90%)
Aug 15, 2008 17.20 17.20 17.00 17.08 0 -0.16(-0.94%)
Aug 14, 2008 17.15 17.29 17.15 17.24 8,661 +0.01(+0.05%)
Aug 13, 2008 16.88 17.28 16.85 17.23 55,363 +0.29(+1.72%)
Aug 12, 2008 16.98 17.00 16.86 16.94 4,717 -0.04(-0.24%)
Aug 11, 2008 16.99 16.99 16.89 16.98 15,124 -0.05(-0.28%)
Aug 08, 2008 16.75 17.09 16.68 17.03 21,799 +0.19(+1.10%)
Aug 07, 2008 17.00 17.06 16.85 16.85 103,864 -0.27(-1.56%)
Aug 06, 2008 17.04 17.19 16.94 17.11 11,352 +0.27(+1.58%)
Aug 05, 2008 16.94 16.94 16.67 16.85 8,443 +0.17(+1.02%)
Aug 04, 2008 17.11 17.14 16.62 16.68 4,155 -0.80(-4.57%)
Aug 01, 2008 17.64 17.64 17.45 17.48 3,962 -0.23(-1.28%)
Jul 31, 2008 17.74 17.86 17.70 17.70 5,560 -0.18(-0.99%)
Jul 30, 2008 17.66 17.88 17.61 17.88 18,172 +0.59(+3.41%)
Jul 29, 2008 17.29 17.29 17.13 17.29 8,373 +0.49(+2.93%)
Jul 28, 2008 16.97 17.00 16.80 16.80 2,490 -0.06(-0.38%)
Jul 25, 2008 16.76 16.96 16.76 16.86 4,321 +0.28(+1.71%)
Jul 24, 2008 17.22 17.22 16.58 16.58 10,684 -0.57(-3.34%)
Jul 23, 2008 17.63 17.63 17.15 17.15 25,832 -0.23(-1.35%)
Jul 22, 2008 17.26 17.39 17.19 17.39 2,367 -0.04(-0.23%)
Jul 21, 2008 17.27 17.43 17.20 17.43 2,670 +0.37(+2.16%)
Jul 18, 2008 16.38 17.10 16.38 17.06 22,123 -0.03(-0.17%)
Jul 17, 2008 17.06 17.10 17.02 17.09 4,358 +0.16(+0.95%)
Jul 16, 2008 17.11 17.11 16.59 16.93 3,421 +0.07(+0.43%)
Jul 15, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Jul 14, 2008 16.46 17.03 16.46 16.85 4,389 -0.02(-0.10%)
Jul 11, 2008 16.98 17.06 16.64 16.87 12,654 -0.16(-0.95%)
Jul 10, 2008 16.69 17.06 16.69 17.03 7,800 +0.27(+1.64%)
Jul 09, 2008 17.15 17.15 16.76 16.76 1,114 +0.09(+0.53%)
Jul 08, 2008 16.53 16.67 16.06 16.67 34,163 -0.16(-0.96%)
Jul 07, 2008 16.68 17.72 16.50 16.83 40,274 +0.15(+0.92%)
Jul 04, 2008 16.35 16.80 16.35 16.68 1,962 +0.00(+0.00%)
Jul 03, 2008 16.35 16.80 16.35 16.68 1,962 -0.04(-0.24%)
Jul 02, 2008 17.44 17.44 16.72 16.72 6,905 -1.01(-5.69%)
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.