Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	20.23	20.38	19.35	20.18	3,076,823	-0.03(-0.17%)
Oct 26, 2012	20.12	20.21	20.21	20.21	38,261	+0.10(+0.50%)
Oct 25, 2012	20.30	20.30	19.95	20.11	86,246	-0.04(-0.21%)
Oct 24, 2012	20.35	20.35	20.11	20.15	98,685	-0.09(-0.45%)
Oct 23, 2012	20.25	20.30	20.01	20.24	70,855	-0.34(-1.66%)
Oct 19, 2012	20.95	20.95	20.49	20.58	48,563	-0.35(-1.67%)
Oct 18, 2012	20.80	21.02	20.80	20.93	27,141	+0.02(+0.08%)
Oct 17, 2012	20.76	20.96	20.75	20.92	104,125	+0.21(+1.01%)
Oct 16, 2012	20.37	20.73	20.36	20.71	52,733	+0.52(+2.56%)
Oct 15, 2012	19.98	20.21	19.88	20.19	102,396	+0.23(+1.17%)
Oct 12, 2012	20.18	20.18	19.88	19.96	33,401	-0.17(-0.83%)
Oct 11, 2012	20.17	20.29	20.13	20.13	51,896	+0.10(+0.50%)
Oct 10, 2012	20.25	20.25	19.99	20.03	43,894	-0.23(-1.15%)
Oct 09, 2012	20.49	20.55	20.25	20.26	46,528	-0.21(-1.02%)
Oct 08, 2012	20.48	20.58	20.41	20.47	24,216	-0.10(-0.49%)
Oct 05, 2012	20.64	20.73	20.50	20.57	30,818	+0.09(+0.45%)
Oct 04, 2012	20.37	20.50	20.34	20.48	27,919	+0.22(+1.07%)
Oct 03, 2012	20.24	20.33	20.18	20.26	87,659	+0.02(+0.08%)
Oct 02, 2012	20.33	20.37	20.13	20.24	54,034	-0.05(-0.25%)

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.