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 (%)
Nov 29, 2019	36.54	36.55	36.44	36.46	10,271	-0.37(-1.00%)
Nov 27, 2019	36.78	36.83	36.63	36.83	17,840	+0.15(+0.40%)
Nov 26, 2019	36.35	36.70	36.35	36.68	36,434	+0.26(+0.71%)
Nov 25, 2019	36.05	36.49	36.05	36.42	27,886	+0.44(+1.23%)
Nov 22, 2019	35.97	36.19	35.97	35.98	16,002	+0.16(+0.44%)
Nov 21, 2019	35.95	36.01	35.77	35.82	42,542	-0.11(-0.31%)
Nov 20, 2019	35.98	36.35	35.88	35.93	35,134	-0.30(-0.82%)
Nov 19, 2019	36.44	36.49	36.14	36.23	17,487	-0.16(-0.43%)
Nov 18, 2019	36.44	36.44	36.24	36.38	14,777	-0.10(-0.28%)
Nov 15, 2019	36.61	36.75	36.46	36.49	89,092	+0.03(+0.08%)
Nov 14, 2019	36.27	36.56	36.17	36.46	13,060	+0.10(+0.28%)
Nov 13, 2019	36.42	36.64	36.35	36.36	15,651	-0.40(-1.08%)
Nov 12, 2019	36.75	36.98	36.59	36.75	8,739	+0.02(+0.05%)
Nov 11, 2019	36.52	36.77	36.46	36.74	29,435	-0.04(-0.10%)
Nov 08, 2019	36.38	36.79	36.37	36.77	26,165	+0.18(+0.48%)
Nov 07, 2019	36.56	36.69	36.47	36.60	29,581	+0.38(+1.05%)
Nov 06, 2019	36.16	36.35	36.11	36.22	59,377	-0.27(-0.74%)
Nov 05, 2019	36.27	36.73	36.27	36.49	41,501	+0.30(+0.82%)
Nov 04, 2019	35.93	36.21	35.93	36.19	49,140	+0.49(+1.37%)

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.