Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2013	23.18	23.27	23.09	23.26	65,151	+0.12(+0.51%)
Mar 27, 2013	23.03	23.17	22.89	23.14	58,224	-0.11(-0.48%)
Mar 26, 2013	23.29	23.29	23.11	23.25	41,946	+0.09(+0.40%)
Mar 25, 2013	23.28	23.38	23.03	23.16	46,820	-0.09(-0.40%)
Mar 22, 2013	23.34	23.35	23.21	23.25	47,342	-0.01(-0.04%)
Mar 21, 2013	23.48	23.53	23.23	23.26	58,847	-0.32(-1.38%)
Mar 20, 2013	23.57	23.64	23.50	23.59	51,807	+0.21(+0.91%)
Mar 19, 2013	23.50	23.50	23.16	23.37	76,867	-0.13(-0.54%)
Mar 18, 2013	23.36	23.59	23.36	23.50	34,014	-0.09(-0.40%)
Mar 15, 2013	23.64	23.68	23.55	23.59	92,386	-0.03(-0.11%)
Mar 14, 2013	23.51	23.62	23.50	23.62	44,616	+0.13(+0.54%)
Mar 13, 2013	23.56	23.58	23.36	23.49	52,156	-0.03(-0.14%)
Mar 12, 2013	23.59	23.65	23.46	23.53	36,285	-0.04(-0.18%)
Mar 11, 2013	23.59	23.61	23.40	23.57	424,874	+0.05(+0.22%)
Mar 08, 2013	23.39	23.54	23.33	23.52	40,876	+0.20(+0.87%)
Mar 07, 2013	23.20	23.34	23.20	23.31	42,722	+0.12(+0.51%)
Mar 06, 2013	23.06	23.25	23.06	23.20	75,060	+0.23(+1.00%)
Mar 05, 2013	22.89	23.11	22.89	22.97	55,694	+0.20(+0.86%)
Mar 04, 2013	22.61	22.77	22.56	22.77	31,440	+0.09(+0.41%)

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.