Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.55 -0.29 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.30	20.35	20.17	20.31	32,041	-0.05(-0.25%)
Sep 27, 2012	20.27	20.39	20.13	20.36	53,142	+0.22(+1.08%)
Sep 26, 2012	20.21	20.23	19.97	20.14	36,728	-0.09(-0.45%)
Sep 25, 2012	20.75	20.84	20.23	20.23	77,051	-0.43(-2.10%)
Sep 24, 2012	20.66	20.73	20.58	20.67	16,468	-0.09(-0.44%)
Sep 21, 2012	20.93	20.94	20.75	20.76	32,532	-0.02(-0.08%)
Sep 20, 2012	20.68	20.78	20.48	20.78	87,897	-0.03(-0.16%)
Sep 19, 2012	20.69	20.85	20.68	20.81	44,710	+0.15(+0.73%)
Sep 18, 2012	20.71	20.71	20.53	20.66	43,989	-0.08(-0.40%)
Sep 17, 2012	21.18	21.18	20.69	20.74	160,355	-0.40(-1.89%)
Sep 14, 2012	20.91	21.26	20.91	21.14	81,212	+0.30(+1.44%)
Sep 13, 2012	20.48	21.00	20.30	20.84	50,961	+0.40(+1.96%)
Sep 12, 2012	20.51	20.51	20.33	20.44	48,501	-0.02(-0.08%)
Sep 11, 2012	20.42	20.56	20.38	20.46	79,770	+0.08(+0.41%)
Sep 10, 2012	20.46	20.58	20.36	20.38	41,273	-0.08(-0.41%)
Sep 07, 2012	20.19	20.48	20.19	20.46	106,516	+0.37(+1.83%)
Sep 06, 2012	19.80	20.16	19.80	20.09	15,174	+0.43(+2.21%)
Sep 05, 2012	19.63	19.72	19.56	19.66	329,962	+0.06(+0.31%)

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.