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

Materials Alphadex ETF FT (NY: FXZ )

68.53 +0.39 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 30, 2014 28.99 28.99 28.78 28.85 137,013 -0.10(-0.36%)
May 29, 2014 28.84 28.96 28.61 28.96 115,200 +0.25(+0.87%)
May 28, 2014 28.83 28.93 28.63 28.71 115,865 -0.01(-0.03%)
May 27, 2014 28.80 28.84 28.67 28.72 248,943 +0.04(+0.15%)
May 23, 2014 28.48 28.67 28.67 28.67 76,344 +0.18(+0.65%)
May 22, 2014 28.56 28.56 28.37 28.49 113,837 +0.08(+0.29%)
May 21, 2014 28.26 28.47 28.26 28.41 171,092 +0.14(+0.50%)
May 20, 2014 28.50 28.50 28.16 28.27 88,992 -0.27(-0.95%)
May 19, 2014 28.36 28.69 28.36 28.54 295,316 +0.16(+0.58%)
May 16, 2014 28.25 28.37 28.08 28.37 83,209 +0.09(+0.33%)
May 15, 2014 28.51 28.58 28.06 28.28 228,515 -0.35(-1.23%)
May 14, 2014 28.74 28.76 28.61 28.63 151,530 -0.04(-0.15%)
May 13, 2014 28.73 28.87 28.66 28.67 97,756 -0.09(-0.30%)
May 12, 2014 28.33 28.78 28.33 28.76 79,461 +0.48(+1.70%)
May 09, 2014 28.36 28.36 28.10 28.28 88,307 -0.03(-0.09%)
May 08, 2014 28.45 28.66 28.24 28.30 114,460 -0.16(-0.57%)
May 07, 2014 28.36 28.48 28.14 28.47 126,265 +0.17(+0.60%)
May 06, 2014 28.37 28.47 28.27 28.30 185,916 -0.17(-0.60%)
May 05, 2014 28.30 28.47 28.16 28.47 138,140 +0.10(+0.36%)
May 02, 2014 28.31 28.57 28.30 28.36 121,774 +0.09(+0.33%)
May 01, 2014 28.36 28.47 28.21 28.27 350,921 -0.01(-0.03%)
Apr 30, 2014 28.05 28.32 28.05 28.28 293,113 +0.21(+0.77%)
Apr 29, 2014 28.05 28.13 27.91 28.06 233,726 +0.25(+0.90%)
Apr 28, 2014 28.19 28.19 27.63 27.81 225,090 -0.27(-0.95%)
Apr 25, 2014 28.28 28.28 27.98 28.08 170,636 -0.27(-0.94%)
Apr 24, 2014 28.20 28.42 28.13 28.35 89,940 -0.07(-0.24%)
Apr 23, 2014 28.52 28.56 28.38 28.42 185,215 -0.12(-0.42%)
Apr 22, 2014 28.51 28.58 28.38 28.54 141,015 +0.15(+0.51%)
Apr 21, 2014 28.38 28.40 28.17 28.39 191,879 +0.08(+0.27%)
Apr 17, 2014 28.24 28.31 28.31 28.31 205,176 +0.08(+0.27%)
Apr 16, 2014 28.13 28.27 28.06 28.24 346,259 +0.35(+1.26%)
Apr 15, 2014 27.84 27.93 27.46 27.88 152,317 +0.08(+0.28%)
Apr 14, 2014 27.81 28.02 27.66 27.81 275,378 +0.16(+0.59%)
Apr 11, 2014 28.02 28.02 27.60 27.64 125,764 -0.37(-1.32%)
Apr 10, 2014 28.57 28.57 27.92 28.01 179,012 -0.56(-1.95%)
Apr 09, 2014 28.42 28.62 28.22 28.57 167,794 +0.35(+1.25%)
Apr 08, 2014 28.10 28.29 27.94 28.22 171,133 +0.11(+0.40%)
Apr 07, 2014 28.67 28.67 27.97 28.11 193,695 -0.61(-2.12%)
Apr 04, 2014 29.09 29.28 28.57 28.72 244,561 -0.27(-0.95%)
Apr 03, 2014 29.03 29.09 28.84 28.99 116,520 -0.01(-0.03%)
Apr 02, 2014 28.87 29.05 28.77 29.00 156,256 +0.18(+0.63%)
Apr 01, 2014 28.63 28.84 28.62 28.82 663,089 +0.21(+0.72%)
Mar 31, 2014 28.41 28.64 28.27 28.61 337,054 +0.43(+1.52%)
Mar 28, 2014 28.11 28.29 28.11 28.18 217,370 +0.21(+0.74%)
Mar 27, 2014 28.03 28.03 27.75 27.98 156,928 +0.07(+0.25%)
Mar 26, 2014 28.60 28.62 27.90 27.91 192,164 -0.45(-1.58%)
Mar 25, 2014 28.36 28.44 28.19 28.36 126,840 +0.15(+0.53%)
Mar 24, 2014 28.46 28.52 28.04 28.21 141,441 -0.18(-0.62%)
Mar 21, 2014 28.57 28.59 28.37 28.38 198,630 +0.07(+0.26%)
Mar 20, 2014 28.20 28.33 28.12 28.31 204,870 +0.07(+0.24%)
Mar 19, 2014 28.51 28.51 28.10 28.24 210,963 -0.19(-0.66%)
Mar 18, 2014 28.27 28.47 28.23 28.43 152,191 +0.23(+0.82%)
Mar 17, 2014 27.99 28.34 27.99 28.20 100,206 +0.21(+0.73%)
Mar 14, 2014 27.96 28.12 27.95 27.99 147,993 +0.02(+0.06%)
Mar 13, 2014 28.36 28.51 27.90 27.98 198,017 -0.36(-1.27%)
Mar 12, 2014 28.38 28.44 28.27 28.34 156,910 -0.13(-0.45%)
Mar 11, 2014 28.79 28.79 28.39 28.46 142,551 -0.25(-0.87%)
Mar 10, 2014 28.84 28.87 28.50 28.71 182,146 -0.11(-0.39%)
Mar 07, 2014 29.02 29.02 28.78 28.82 361,751 -0.11(-0.39%)
Mar 06, 2014 28.94 29.05 28.91 28.93 228,581 +0.09(+0.33%)
Mar 05, 2014 28.78 28.86 28.70 28.84 189,209 +0.05(+0.18%)
Mar 04, 2014 28.74 28.81 28.66 28.79 202,637 +0.43(+1.51%)
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.