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

Materials Alphadex ETF FT (NY: FXZ )

68.97 -0.66 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2008 16.52 16.65 16.52 16.65 2,971 +0.06(+0.34%)
Mar 28, 2008 16.94 16.94 16.60 16.60 6,810 -0.20(-1.20%)
Mar 27, 2008 16.80 16.80 16.80 16.80 123 -0.12(-0.72%)
Mar 26, 2008 16.94 16.94 16.91 16.92 1,485 -0.03(-0.19%)
Mar 25, 2008 16.70 16.95 16.70 16.95 8,048 +0.36(+2.19%)
Mar 24, 2008 16.59 16.59 16.59 16.59 247 +0.49(+3.06%)
Mar 21, 2008 16.01 16.18 15.88 16.10 1,733 +0.00(+0.00%)
Mar 20, 2008 16.01 16.18 15.88 16.10 1,733 +0.03(+0.20%)
Mar 19, 2008 16.63 16.63 16.06 16.06 1,733 -0.61(-3.63%)
Mar 18, 2008 15.39 16.67 15.39 16.67 495 +0.69(+4.35%)
Mar 17, 2008 16.05 16.42 15.97 15.97 1,362 -0.48(-2.94%)
Mar 14, 2008 16.93 16.93 16.46 16.46 2,600 -0.46(-2.72%)
Mar 13, 2008 16.60 16.92 16.60 16.92 1,733 +0.33(+2.00%)
Mar 12, 2008 16.80 16.81 16.58 16.59 4,333 +0.07(+0.43%)
Mar 11, 2008 16.27 16.53 16.07 16.52 1,857 +0.49(+3.08%)
Mar 10, 2008 16.06 16.22 15.75 16.02 7,475 -0.50(-3.03%)
Mar 07, 2008 17.86 17.86 16.50 16.52 3,467 -0.44(-2.62%)
Mar 06, 2008 18.77 19.41 16.97 16.97 619 -0.25(-1.45%)
Mar 05, 2008 17.15 17.22 17.15 17.22 742 +0.43(+2.55%)
Mar 04, 2008 17.06 17.19 16.76 16.79 2,352 -0.49(-2.85%)
Mar 03, 2008 16.88 17.28 16.88 17.28 2,691 +0.33(+1.95%)
Feb 29, 2008 17.25 17.25 16.95 16.95 990 -0.58(-3.33%)
Feb 28, 2008 17.56 17.64 17.47 17.53 15,725 -0.22(-1.22%)
Feb 27, 2008 17.50 17.78 17.50 17.75 3,962 +0.11(+0.60%)
Feb 26, 2008 17.69 17.69 17.65 17.65 2,367 +0.25(+1.44%)
Feb 25, 2008 17.23 17.40 17.11 17.40 5,324 +0.21(+1.22%)
Feb 22, 2008 16.98 17.19 16.92 17.19 2,105 +0.11(+0.61%)
Feb 21, 2008 17.39 17.40 17.08 17.08 2,518 -0.11(-0.66%)
Feb 20, 2008 16.94 17.19 16.92 17.19 371 +0.14(+0.80%)
Feb 19, 2008 16.56 17.13 16.56 17.06 1,114 +0.32(+1.88%)
Feb 18, 2008 16.73 16.77 16.73 16.74 0 +0.00(+0.00%)
Feb 15, 2008 16.73 16.77 16.73 16.74 1,981 -0.08(-0.48%)
Feb 14, 2008 17.00 17.03 16.79 16.82 12,506 -0.08(-0.48%)
Feb 13, 2008 16.77 16.90 16.77 16.90 3,714 +0.16(+0.96%)
Feb 12, 2008 17.01 17.01 16.74 16.74 8,296 +0.36(+2.17%)
Feb 11, 2008 16.36 16.39 16.36 16.39 495 -0.06(-0.34%)
Feb 08, 2008 16.16 16.44 16.16 16.44 2,476 +0.32(+2.00%)
Feb 07, 2008 16.12 16.20 16.02 16.12 27,736 +0.02(+0.15%)
Feb 06, 2008 16.26 16.44 16.10 16.10 3,219 -0.18(-1.09%)
Feb 05, 2008 16.52 16.53 16.27 16.27 5,200 -0.57(-3.36%)
Feb 04, 2008 16.82 16.84 16.82 16.84 247 +0.21(+1.26%)
Feb 01, 2008 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jan 31, 2008 16.10 16.63 16.10 16.63 1,238 +0.25(+1.53%)
Jan 30, 2008 16.12 16.43 16.06 16.38 2,228 +0.19(+1.15%)
Jan 29, 2008 16.18 16.22 16.12 16.19 4,581 +0.27(+1.67%)
Jan 28, 2008 15.65 15.93 15.65 15.93 1,733 +0.08(+0.51%)
Jan 25, 2008 15.86 15.86 15.84 15.84 247 +0.40(+2.56%)
Jan 24, 2008 15.51 15.51 15.45 15.45 1,238 +0.33(+2.19%)
Jan 23, 2008 14.67 15.12 14.50 15.12 3,219 +0.09(+0.59%)
Jan 22, 2008 14.64 15.09 14.64 15.03 1,609 -0.12(-0.80%)
Jan 21, 2008 15.16 15.16 15.13 15.15 0 +0.00(+0.00%)
Jan 18, 2008 15.16 15.16 15.13 15.15 2,724 -0.58(-3.70%)
Jan 17, 2008 15.70 15.73 15.70 15.73 1,114 -0.00(-0.03%)
Jan 16, 2008 15.84 15.84 15.74 15.74 371 -0.96(-5.77%)
Jan 15, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Jan 14, 2008 16.56 16.71 16.55 16.70 1,857 +0.39(+2.38%)
Jan 11, 2008 16.39 16.57 16.31 16.31 18,945 -0.09(-0.54%)
Jan 10, 2008 16.32 16.43 16.31 16.40 1,362 +0.58(+3.68%)
Jan 09, 2008 16.14 16.18 15.82 15.82 1,733 -0.53(-3.26%)
Jan 08, 2008 16.94 16.94 16.35 16.35 2,600 -0.23(-1.41%)
Jan 07, 2008 17.01 17.04 16.56 16.59 3,219 -0.48(-2.79%)
Jan 04, 2008 17.34 17.34 17.04 17.06 1,238 -0.52(-2.98%)
Jan 03, 2008 17.72 17.72 17.59 17.59 1,981 +0.15(+0.88%)
Jan 02, 2008 17.61 17.61 17.44 17.44 11,391 -0.26(-1.46%)
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.