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 (%)
Apr 28, 2017	34.55	34.55	34.10	34.11	61,306	-0.39(-1.14%)
Apr 27, 2017	34.54	34.60	34.36	34.50	135,941	-0.06(-0.18%)
Apr 26, 2017	34.41	34.65	34.41	34.56	79,333	+0.13(+0.39%)
Apr 25, 2017	34.35	34.53	34.30	34.43	386,276	+0.30(+0.87%)
Apr 24, 2017	34.12	34.22	34.04	34.13	204,550	+0.41(+1.22%)
Apr 21, 2017	33.78	33.81	33.65	33.72	47,314	-0.07(-0.21%)
Apr 20, 2017	33.50	33.87	33.50	33.79	57,352	+0.41(+1.23%)
Apr 19, 2017	33.50	33.59	33.32	33.38	163,525	+0.01(+0.03%)
Apr 18, 2017	33.24	33.40	33.18	33.37	81,622	-0.02(-0.05%)
Apr 17, 2017	33.22	33.39	33.16	33.39	94,500	+0.30(+0.89%)
Apr 13, 2017	33.42	33.50	33.08	33.10	123,948	-0.32(-0.96%)
Apr 12, 2017	33.97	33.97	33.37	33.42	341,148	-0.58(-1.71%)
Apr 11, 2017	33.91	34.04	33.69	34.00	638,344	+0.11(+0.32%)
Apr 10, 2017	33.91	33.99	33.80	33.89	77,197	+0.04(+0.11%)
Apr 07, 2017	33.77	33.96	33.73	33.86	65,288	+0.01(+0.03%)
Apr 06, 2017	33.62	33.94	33.62	33.85	99,285	+0.26(+0.77%)
Apr 05, 2017	34.02	34.16	33.58	33.59	61,946	-0.26(-0.77%)
Apr 04, 2017	33.79	33.85	33.65	33.85	945,357	+0.12(+0.35%)

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.