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

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jan 30, 2009 8.488 8.488 8.350 8.350 0 -0.40(-4.62%)
Jan 29, 2009 8.851 8.858 8.755 8.755 10,048 -0.31(-3.47%)
Jan 28, 2009 9.142 9.198 9.069 9.069 1,578 +0.34(+3.89%)
Jan 27, 2009 8.690 8.746 8.619 8.730 3,444 +0.20(+2.29%)
Jan 26, 2009 8.835 8.835 8.528 8.535 4,086 -0.11(-1.32%)
Jan 23, 2009 8.391 8.738 8.383 8.649 4,288 +0.21(+2.44%)
Jan 22, 2009 8.544 8.609 8.295 8.443 22,551 -0.19(-2.24%)
Jan 21, 2009 8.294 8.641 8.294 8.637 3,640 +0.30(+3.61%)
Jan 20, 2009 8.561 8.561 8.264 8.336 6,353 -0.52(-5.91%)
Jan 16, 2009 8.827 8.859 8.593 8.859 4,548 +0.12(+1.33%)
Jan 15, 2009 8.560 8.743 8.178 8.743 40,797 +0.04(+0.43%)
Jan 14, 2009 9.013 9.013 8.706 8.706 11,978 -0.58(-6.25%)
Jan 13, 2009 9.331 9.331 9.085 9.286 4,341 +0.10(+1.05%)
Jan 12, 2009 9.489 9.489 9.174 9.190 3,902 -0.57(-5.86%)
Jan 09, 2009 10.07 10.07 9.681 9.763 17,198 -0.29(-2.90%)
Jan 08, 2009 9.748 10.05 9.748 10.05 7,763 +0.22(+2.22%)
Jan 07, 2009 10.02 10.13 9.828 9.836 59,633 -0.44(-4.32%)
Jan 06, 2009 9.626 10.42 9.626 10.28 16,652 +0.21(+2.09%)
Jan 05, 2009 11.29 11.29 9.909 10.07 36,160 -0.02(-0.16%)
Jan 02, 2009 9.966 10.09 9.893 10.09 0 +0.40(+4.17%)
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.