Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.69 +0.72 (+1.04%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.35	21.35	21.18	21.29	300,701	+0.08(+0.39%)
Apr 28, 2011	21.19	21.33	21.10	21.21	202,392	+0.07(+0.31%)
Apr 27, 2011	21.19	21.19	20.83	21.15	171,882	+0.00(+0.00%)
Apr 26, 2011	20.97	21.39	20.97	21.15	305,778	+0.26(+1.26%)
Apr 25, 2011	20.94	20.95	20.77	20.88	340,119	-0.03(-0.16%)
Apr 21, 2011	20.93	20.93	20.74	20.92	231,800	+0.18(+0.87%)
Apr 20, 2011	20.84	20.98	20.70	20.74	155,709	+0.20(+0.96%)
Apr 19, 2011	20.23	20.54	20.23	20.54	148,360	+0.35(+1.75%)
Apr 18, 2011	20.14	20.23	19.97	20.19	205,139	-0.30(-1.48%)
Apr 15, 2011	20.49	20.53	20.32	20.49	199,604	+0.14(+0.69%)
Apr 14, 2011	20.31	20.38	20.16	20.35	229,142	+0.03(+0.16%)
Apr 13, 2011	20.46	20.50	20.14	20.32	228,542	-0.01(-0.04%)
Apr 12, 2011	20.41	20.46	20.24	20.33	311,123	-0.26(-1.28%)
Apr 11, 2011	20.87	20.90	20.50	20.59	230,540	-0.25(-1.22%)
Apr 08, 2011	21.15	21.20	20.74	20.84	315,517	-0.21(-1.01%)
Apr 07, 2011	21.20	21.29	20.98	21.06	205,974	-0.11(-0.54%)
Apr 06, 2011	21.37	21.43	21.09	21.17	293,138	-0.10(-0.46%)
Apr 05, 2011	21.15	21.38	21.00	21.27	229,981	+0.14(+0.66%)
Apr 04, 2011	21.11	21.16	21.02	21.13	206,931	+0.12(+0.59%)

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.