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

Materials Alphadex ETF FT (NY: FXZ )

68.97 -0.66 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2017 37.54 37.69 37.45 37.59 102,026 +0.15(+0.40%)
Oct 30, 2017 37.54 37.39 37.45 19,277 -0.04(-0.11%)
Oct 27, 2017 37.55 37.55 37.09 37.49 35,794 -0.13(-0.35%)
Oct 26, 2017 37.70 37.71 37.41 37.62 57,205 +0.24(+0.64%)
Oct 25, 2017 37.85 37.85 37.18 37.38 84,102 -0.48(-1.27%)
Oct 24, 2017 37.56 37.95 37.56 37.86 44,396 +0.44(+1.17%)
Oct 23, 2017 37.73 37.73 37.42 37.42 28,438 -0.21(-0.56%)
Oct 20, 2017 37.54 37.67 37.54 37.63 41,420 +0.27(+0.72%)
Oct 19, 2017 37.10 37.36 36.92 37.36 43,561 +0.16(+0.44%)
Oct 18, 2017 37.20 37.25 37.12 37.20 23,797 +0.04(+0.12%)
Oct 17, 2017 37.30 37.34 37.11 37.16 21,923 -0.19(-0.51%)
Oct 16, 2017 37.59 37.59 37.27 37.35 43,047 -0.08(-0.21%)
Oct 13, 2017 37.43 37.50 37.37 37.42 38,170 +0.23(+0.62%)
Oct 12, 2017 37.01 37.24 37.00 37.19 43,777 +0.15(+0.41%)
Oct 11, 2017 37.04 37.05 36.92 37.04 29,842 +0.03(+0.07%)
Oct 10, 2017 37.02 37.05 36.97 37.01 78,371 +0.10(+0.27%)
Oct 09, 2017 37.12 37.12 36.83 36.91 82,809 -0.14(-0.39%)
Oct 06, 2017 37.00 37.06 36.82 37.06 121,950 -0.05(-0.13%)
Oct 05, 2017 37.15 37.17 37.06 37.11 53,621 +0.10(+0.27%)
Oct 04, 2017 37.06 37.16 37.00 37.01 300,390 -0.02(-0.06%)
Oct 03, 2017 36.91 37.03 36.79 37.03 243,939 +0.22(+0.59%)
Oct 02, 2017 36.32 36.82 36.32 36.82 1,150,773 +0.49(+1.34%)
Sep 29, 2017 36.32 36.39 36.19 36.33 223,621 +0.02(+0.05%)
Sep 28, 2017 36.02 36.31 35.99 36.31 26,605 +0.33(+0.93%)
Sep 27, 2017 36.00 36.08 35.67 35.98 40,999 +0.12(+0.33%)
Sep 26, 2017 35.85 35.97 35.85 35.86 64,811 +0.05(+0.13%)
Sep 25, 2017 35.98 35.98 35.66 35.82 24,151 -0.16(-0.45%)
Sep 22, 2017 35.97 36.00 35.89 35.98 27,439 -0.05(-0.15%)
Sep 21, 2017 35.94 36.11 35.94 36.03 22,884 -0.08(-0.23%)
Sep 20, 2017 36.05 36.21 35.99 36.12 25,162 +0.20(+0.55%)
Sep 19, 2017 35.88 35.95 35.75 35.92 21,236 +0.10(+0.28%)
Sep 18, 2017 35.66 35.86 35.66 35.82 100,403 +0.30(+0.83%)
Sep 15, 2017 35.43 35.53 35.39 35.52 179,296 +0.02(+0.06%)
Sep 14, 2017 35.51 35.55 35.39 35.50 41,690 -0.07(-0.19%)
Sep 13, 2017 35.77 35.77 35.54 35.57 100,316 -0.22(-0.60%)
Sep 12, 2017 35.65 35.80 35.65 35.78 18,613 +0.25(+0.71%)
Sep 11, 2017 35.35 35.60 35.35 35.53 23,483 +0.56(+1.59%)
Sep 08, 2017 34.86 35.03 34.79 34.98 132,927 +0.08(+0.23%)
Sep 07, 2017 34.87 34.92 34.61 34.89 87,719 +0.11(+0.31%)
Sep 06, 2017 34.89 34.93 34.67 34.79 86,325 +0.02(+0.05%)
Sep 05, 2017 35.24 35.24 34.65 34.77 400,969 -0.40(-1.12%)
Sep 01, 2017 35.00 35.20 34.80 35.16 283,842 +0.31(+0.90%)
Aug 31, 2017 34.68 34.90 34.68 34.85 30,463 +0.33(+0.96%)
Aug 30, 2017 34.19 34.54 34.13 34.52 24,880 +0.35(+1.03%)
Aug 29, 2017 34.01 34.18 33.95 34.17 26,520 -0.06(-0.18%)
Aug 28, 2017 34.27 34.27 34.10 34.23 12,985 +0.07(+0.21%)
Aug 25, 2017 34.30 34.30 34.13 34.16 16,844 -0.01(-0.03%)
Aug 24, 2017 34.20 34.31 34.17 34.17 8,901 -0.06(-0.18%)
Aug 23, 2017 34.13 34.31 34.13 34.23 64,487 -0.04(-0.11%)
Aug 22, 2017 33.97 34.30 33.97 34.27 19,151 +0.40(+1.19%)
Aug 21, 2017 33.96 34.04 33.82 33.86 23,148 -0.09(-0.26%)
Aug 18, 2017 33.92 34.08 33.81 33.95 46,941 +0.01(+0.03%)
Aug 17, 2017 34.49 34.51 33.94 33.94 24,020 -0.65(-1.87%)
Aug 16, 2017 34.29 34.59 34.29 34.59 39,064 +0.36(+1.05%)
Aug 15, 2017 34.30 34.36 34.15 34.23 39,610 +0.00(+0.00%)
Aug 14, 2017 34.16 34.27 34.16 34.23 21,391 +0.29(+0.85%)
Aug 11, 2017 33.84 34.03 33.76 33.94 46,176 +0.09(+0.27%)
Aug 10, 2017 34.19 34.26 33.85 33.85 77,865 -0.48(-1.39%)
Aug 09, 2017 34.51 34.60 34.18 34.33 20,900 -0.29(-0.83%)
Aug 08, 2017 34.74 34.92 34.53 34.62 84,756 -0.17(-0.49%)
Aug 07, 2017 34.76 34.87 34.75 34.79 27,943 +0.11(+0.31%)
Aug 04, 2017 34.68 34.73 34.63 34.68 60,559 +0.13(+0.39%)
Aug 03, 2017 34.77 34.77 34.51 34.54 174,655 -0.23(-0.67%)
Aug 02, 2017 34.75 34.80 34.48 34.78 159,983 -0.01(-0.03%)
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.