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

Materials Alphadex ETF FT (NY: FXZ )

67.14 -0.16 (-0.24%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2012 20.44 20.49 20.23 20.29 668,924 -0.02(-0.08%)
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%)
Sep 04, 2012 19.78 19.78 19.43 19.60 44,314 -0.14(-0.73%)
Aug 31, 2012 19.65 19.76 19.58 19.74 91,479 +0.24(+1.24%)
Aug 30, 2012 19.55 19.59 19.45 19.50 18,365 -0.18(-0.93%)
Aug 29, 2012 19.63 19.72 19.51 19.68 38,806 +0.06(+0.30%)
Aug 27, 2012 19.85 19.85 19.62 19.63 30,232 -0.15(-0.76%)
Aug 24, 2012 19.71 19.83 19.69 19.78 45,465 +0.00(+0.00%)
Aug 23, 2012 20.00 20.00 19.77 19.78 31,674 -0.30(-1.50%)
Aug 22, 2012 19.94 20.08 19.80 20.08 280,001 +0.13(+0.67%)
Aug 21, 2012 20.11 20.19 19.88 19.94 28,650 -0.03(-0.17%)
Aug 20, 2012 19.98 19.99 19.85 19.98 53,444 -0.04(-0.21%)
Aug 17, 2012 20.03 20.05 19.94 20.02 32,502 +0.03(+0.17%)
Aug 16, 2012 19.71 20.03 19.68 19.98 56,945 +0.30(+1.53%)
Aug 15, 2012 19.63 19.69 19.51 19.68 43,195 +0.09(+0.47%)
Aug 14, 2012 19.78 19.81 19.53 19.59 34,147 -0.12(-0.59%)
Aug 13, 2012 19.81 19.81 19.55 19.71 34,770 -0.08(-0.42%)
Aug 10, 2012 19.70 19.79 19.60 19.79 61,468 +0.02(+0.08%)
Aug 09, 2012 19.62 19.83 19.60 19.78 59,766 +0.11(+0.55%)
Aug 08, 2012 19.59 19.69 19.58 19.67 51,266 +0.04(+0.21%)
Aug 07, 2012 19.43 19.67 19.43 19.63 263,279 +0.26(+1.33%)
Aug 06, 2012 19.33 19.47 19.32 19.37 44,507 +0.14(+0.75%)
Aug 03, 2012 19.17 19.31 19.15 19.23 69,275 +0.45(+2.40%)
Aug 02, 2012 18.73 18.85 18.58 18.78 91,334 -0.16(-0.84%)
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.