Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.07	35.42	35.07	35.41	14,486	+0.42(+1.21%)
Jun 27, 2019	34.69	35.03	34.69	34.99	16,642	+0.30(+0.87%)
Jun 26, 2019	34.51	34.73	34.51	34.69	10,528	+0.20(+0.58%)
Jun 25, 2019	34.44	34.54	34.30	34.48	7,269	+0.12(+0.34%)
Jun 24, 2019	34.58	34.58	34.37	34.37	11,760	-0.20(-0.58%)
Jun 21, 2019	34.47	34.66	34.33	34.57	11,436	+0.06(+0.17%)
Jun 20, 2019	34.76	34.76	34.28	34.51	6,705	+0.25(+0.72%)
Jun 19, 2019	34.38	34.38	34.14	34.26	9,372	-0.02(-0.05%)
Jun 18, 2019	33.99	34.47	33.99	34.28	8,160	+0.54(+1.61%)
Jun 17, 2019	33.95	33.95	33.72	33.74	9,306	-0.22(-0.65%)
Jun 14, 2019	34.24	34.24	33.88	33.96	28,755	-0.33(-0.96%)
Jun 13, 2019	34.10	34.30	34.10	34.29	12,830	+0.36(+1.07%)
Jun 12, 2019	34.08	34.08	33.92	33.92	8,587	-0.15(-0.43%)
Jun 11, 2019	34.42	34.42	34.07	34.07	9,247	-0.03(-0.09%)
Jun 10, 2019	34.06	34.30	34.06	34.10	10,004	+0.25(+0.73%)
Jun 07, 2019	33.79	33.98	33.79	33.85	6,440	+0.13(+0.38%)
Jun 06, 2019	33.57	33.78	33.34	33.72	11,607	+0.27(+0.80%)
Jun 05, 2019	33.58	33.58	33.15	33.46	18,032	+0.02(+0.06%)
Jun 04, 2019	32.64	33.44	32.64	33.44	31,013	+1.13(+3.49%)

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.