Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.16 -0.39 (-0.56%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.85	19.90	19.57	19.73	378,746	+0.02(+0.13%)
Jan 30, 2012	19.58	19.76	19.43	19.71	182,303	-0.07(-0.37%)
Jan 27, 2012	19.58	19.84	19.58	19.78	42,762	+0.16(+0.80%)
Jan 26, 2012	19.80	19.96	19.52	19.62	90,465	-0.09(-0.46%)
Jan 25, 2012	19.43	19.75	19.30	19.71	311,509	+0.22(+1.10%)
Jan 24, 2012	19.29	19.50	19.14	19.50	36,412	+0.12(+0.64%)
Jan 23, 2012	19.40	19.52	19.30	19.38	161,458	+0.02(+0.08%)
Jan 20, 2012	19.42	19.44	19.30	19.36	48,345	-0.09(-0.47%)
Jan 19, 2012	19.43	19.51	19.31	19.45	137,386	+0.14(+0.73%)
Jan 18, 2012	19.03	19.33	18.97	19.31	85,708	+0.25(+1.30%)
Jan 17, 2012	19.19	19.24	19.04	19.06	64,891	+0.12(+0.65%)
Jan 13, 2012	18.84	18.99	18.69	18.94	62,581	-0.10(-0.52%)
Jan 12, 2012	18.82	19.07	18.75	19.04	89,198	+0.26(+1.40%)
Jan 11, 2012	18.54	18.82	18.54	18.77	166,255	+0.16(+0.84%)
Jan 10, 2012	18.44	18.67	18.44	18.62	50,236	+0.38(+2.08%)
Jan 09, 2012	18.22	18.31	18.15	18.24	47,887	+0.05(+0.27%)
Jan 06, 2012	18.12	18.26	18.02	18.19	39,553	+0.06(+0.32%)
Jan 05, 2012	17.98	18.19	17.85	18.13	115,878	+0.03(+0.18%)

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.