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

Switzerland Alphadex Fund FT (NY: FSZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 30.13 30.25 30.03 30.03 41,848 -0.22(-0.74%)
Jan 29, 2015 30.14 30.25 30.13 30.25 8,195 +0.36(+1.20%)
Jan 28, 2015 30.23 30.38 29.89 29.89 41,728 -0.64(-2.09%)
Jan 27, 2015 30.51 30.59 30.39 30.53 3,880 +0.03(+0.10%)
Jan 26, 2015 30.50 30.56 30.43 30.50 22,520 -0.14(-0.47%)
Jan 23, 2015 30.72 30.87 30.60 30.64 3,842 +0.02(+0.08%)
Jan 22, 2015 30.34 30.71 30.34 30.62 55,630 -0.21(-0.67%)
Jan 21, 2015 30.87 30.90 30.72 30.83 5,994 +0.09(+0.29%)
Jan 20, 2015 30.96 31.02 30.71 30.74 10,818 -0.18(-0.59%)
Jan 16, 2015 30.90 31.11 30.68 30.92 30,361 -0.35(-1.12%)
Jan 15, 2015 31.22 31.36 30.52 31.27 13,172 +1.10(+3.65%)
Jan 14, 2015 30.24 30.24 30.04 30.17 47,261 +0.13(+0.43%)
Jan 13, 2015 30.04 8,149 -0.03(-0.11%)
Jan 12, 2015 30.20 30.20 30.05 30.08 12,803 -0.08(-0.26%)
Jan 09, 2015 30.13 30.17 30.11 30.16 4,758 +0.22(+0.75%)
Jan 08, 2015 29.98 29.98 29.83 29.93 5,703 +0.25(+0.83%)
Jan 07, 2015 29.65 29.70 29.51 29.68 6,096 +0.14(+0.46%)
Jan 06, 2015 29.88 29.90 29.54 29.55 26,347 -0.30(-1.02%)
Jan 05, 2015 29.96 29.96 29.76 29.85 4,145 -0.36(-1.19%)
Jan 02, 2015 30.45 30.45 30.16 30.21 21,757 -0.17(-0.57%)
Dec 31, 2014 30.38 30.38 30.38 0 -0.25(-0.82%)
Dec 30, 2014 30.75 30.82 30.63 30.64 9,486 -0.14(-0.47%)
Dec 29, 2014 30.88 30.92 30.71 30.78 35,107 -0.29(-0.94%)
Dec 26, 2014 31.02 31.16 31.02 31.07 3,220 -0.00(-0.01%)
Dec 24, 2014 31.07 31.07 31.07 0 +0.10(+0.31%)
Dec 23, 2014 31.09 31.09 30.88 30.98 29,860 -0.03(-0.10%)
Dec 22, 2014 31.18 31.18 30.95 31.01 13,270 +0.22(+0.70%)
Dec 19, 2014 30.89 30.89 30.71 30.79 26,299 +0.02(+0.05%)
Dec 18, 2014 30.82 30.83 30.57 30.78 19,750 +0.31(+1.02%)
Dec 17, 2014 30.40 30.63 30.30 30.47 66,962 -0.03(-0.10%)
Dec 16, 2014 30.79 30.50 50,643 +0.34(+1.11%)
Dec 15, 2014 30.64 30.64 30.16 30.16 11,769 -0.41(-1.33%)
Dec 12, 2014 30.87 30.87 30.56 30.57 108,962 -0.15(-0.49%)
Dec 11, 2014 30.84 30.94 30.72 30.72 4,739 -0.09(-0.31%)
Dec 10, 2014 31.07 31.07 30.79 30.82 4,572 -0.25(-0.79%)
Dec 09, 2014 31.05 31.07 30.97 31.06 8,416 -0.10(-0.32%)
Dec 08, 2014 31.25 31.25 31.13 31.16 4,307 -0.43(-1.37%)
Dec 05, 2014 31.42 31.59 31.39 31.59 43,643 +0.17(+0.53%)
Dec 04, 2014 31.33 31.53 31.33 31.43 27,456 +0.18(+0.56%)
Dec 03, 2014 31.21 31.25 31.16 31.25 3,120 -0.01(-0.03%)
Dec 02, 2014 31.25 31.27 31.21 31.26 10,171 -0.19(-0.61%)
Dec 01, 2014 31.61 31.61 31.41 31.45 9,465 +0.02(+0.05%)
Nov 28, 2014 31.51 31.55 31.42 31.43 6,593 -0.15(-0.48%)
Nov 26, 2014 31.59 31.59 31.59 0 +0.03(+0.10%)
Nov 25, 2014 31.43 31.61 31.43 31.55 19,953 +0.11(+0.35%)
Nov 24, 2014 31.32 31.44 31.32 31.44 6,582 +0.22(+0.69%)
Nov 21, 2014 31.37 31.42 31.16 31.23 36,184 -0.06(-0.20%)
Nov 20, 2014 31.19 31.33 31.16 31.29 28,278 -0.07(-0.23%)
Nov 19, 2014 31.27 31.59 31.19 31.36 61,931 +0.13(+0.41%)
Nov 18, 2014 31.14 31.26 31.14 31.23 5,951 +0.46(+1.48%)
Nov 17, 2014 30.73 30.80 30.73 30.78 2,635 -0.16(-0.52%)
Nov 14, 2014 30.78 30.94 30.78 30.94 1,021 -0.04(-0.13%)
Nov 13, 2014 30.94 30.98 30.88 30.98 4,356 +0.15(+0.49%)
Nov 12, 2014 30.88 30.91 30.79 30.83 35,960 -0.09(-0.29%)
Nov 11, 2014 30.78 31.00 30.77 30.92 11,787 +0.23(+0.76%)
Nov 10, 2014 30.80 30.80 30.68 30.68 34,778 +0.14(+0.44%)
Nov 07, 2014 30.45 30.59 30.44 30.55 10,136 +0.03(+0.09%)
Nov 06, 2014 30.57 30.59 30.48 30.52 3,264 -0.18(-0.58%)
Nov 05, 2014 30.63 30.70 30.60 30.70 6,328 +0.31(+1.02%)
Nov 04, 2014 30.33 30.47 30.33 30.39 11,753 +0.11(+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.