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

Materials Alphadex ETF FT (NY: FXZ )

69.23 -0.40 (-0.57%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
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%)
Jul 01, 2008 17.66 17.73 17.61 17.73 1,102 -0.27(-1.48%)
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%)
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.