Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

65.37 -0.66 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.88 26.07 25.85 25.90 131,957 +0.04(+0.16%)
Oct 30, 2013 25.99 26.12 25.76 25.86 101,856 -0.10(-0.39%)
Oct 29, 2013 25.86 25.98 25.71 25.96 90,153 +0.21(+0.81%)
Oct 28, 2013 25.95 26.47 25.44 25.75 626,345 -0.17(-0.67%)
Oct 25, 2013 25.96 25.96 25.75 25.92 201,903 -0.03(-0.10%)
Oct 24, 2013 25.87 25.97 25.81 25.95 243,236 +0.07(+0.26%)
Oct 23, 2013 25.91 25.91 25.77 25.88 146,753 -0.13(-0.49%)
Oct 22, 2013 25.91 26.08 25.80 26.01 201,314 +0.32(+1.26%)
Oct 21, 2013 25.92 25.92 25.59 25.69 249,693 +0.01(+0.03%)
Oct 18, 2013 25.67 25.73 25.49 25.68 161,816 +0.14(+0.53%)
Oct 17, 2013 25.08 25.57 25.08 25.54 182,297 +0.41(+1.62%)
Oct 16, 2013 25.01 25.19 25.01 25.14 167,574 +0.17(+0.68%)
Oct 15, 2013 25.08 25.13 24.88 24.97 785,892 -0.10(-0.41%)
Oct 14, 2013 24.81 25.09 24.69 25.07 903,180 +0.12(+0.48%)
Oct 11, 2013 24.76 24.96 24.74 24.95 122,971 +0.14(+0.55%)
Oct 10, 2013 24.57 25.01 24.57 24.81 123,533 +0.50(+2.06%)
Oct 09, 2013 24.42 24.42 24.08 24.31 158,316 +0.04(+0.17%)
Oct 08, 2013 24.71 24.71 24.27 24.27 157,602 -0.39(-1.58%)
Oct 07, 2013 24.87 26.65 24.64 24.66 119,462 -0.25(-0.99%)
Oct 04, 2013 24.75 24.96 24.66 24.91 86,659 +0.26(+1.07%)
Oct 03, 2013 24.96 24.97 24.46 24.64 101,453 -0.24(-0.95%)
Oct 02, 2013 24.80 24.88 24.64 24.88 196,844 +0.01(+0.03%)
Oct 01, 2013 24.50 24.94 24.50 24.87 100,151 +0.21(+0.86%)
Sep 27, 2013 24.76 24.76 24.63 24.66 76,625 -0.25(-0.99%)
Sep 26, 2013 24.91 24.95 24.79 24.91 228,445 +0.12(+0.48%)
Sep 25, 2013 24.80 24.93 24.78 24.79 95,116 +0.03(+0.10%)
Sep 24, 2013 24.73 24.95 24.64 24.76 114,837 +0.08(+0.31%)
Sep 23, 2013 24.87 25.76 24.68 24.69 1,202,936 -0.29(-1.15%)
Sep 20, 2013 25.28 25.28 24.94 24.97 115,154 -0.31(-1.21%)
Sep 19, 2013 25.43 25.50 25.22 25.28 111,864 -0.04(-0.17%)
Sep 18, 2013 24.99 25.38 24.81 25.32 94,967 +0.41(+1.67%)
Sep 17, 2013 25.05 25.05 24.88 24.91 103,881 +0.01(+0.03%)
Sep 16, 2013 24.99 25.04 24.87 24.90 759,320 +0.37(+1.52%)
Sep 13, 2013 24.51 24.55 24.38 24.53 76,761 +0.13(+0.52%)
Sep 12, 2013 24.50 24.60 24.36 24.40 93,108 -0.24(-0.96%)
Sep 11, 2013 24.48 24.64 24.31 24.64 137,871 +0.19(+0.80%)
Sep 10, 2013 24.48 24.52 24.24 24.44 147,607 +0.22(+0.91%)
Sep 09, 2013 23.92 24.23 23.91 24.22 73,613 +0.44(+1.85%)
Sep 06, 2013 23.80 23.92 23.63 23.78 191,963 +0.04(+0.18%)
Sep 05, 2013 23.77 23.80 23.72 23.74 121,493 +0.03(+0.11%)
Sep 04, 2013 23.50 23.72 23.44 23.72 48,070 +0.26(+1.12%)
Sep 03, 2013 23.71 23.87 23.30 23.45 184,409 +0.07(+0.29%)
Aug 30, 2013 23.58 23.58 23.34 23.38 151,494 -0.19(-0.79%)
Aug 29, 2013 23.43 23.72 23.43 23.57 69,076 +0.08(+0.33%)
Aug 28, 2013 23.67 23.67 23.49 23.50 201,090 -0.04(-0.18%)
Aug 27, 2013 23.88 23.95 23.50 23.54 115,182 -0.58(-2.42%)
Aug 26, 2013 24.21 24.29 24.07 24.12 613,066 +0.04(+0.18%)
Aug 23, 2013 24.14 24.14 23.86 24.08 95,041 +0.14(+0.57%)
Aug 22, 2013 23.87 24.26 23.83 23.94 109,626 +0.30(+1.29%)
Aug 21, 2013 23.78 23.87 23.57 23.64 66,996 -0.19(-0.78%)
Aug 20, 2013 23.57 23.90 23.57 23.83 102,769 +0.21(+0.90%)
Aug 19, 2013 23.67 23.82 23.59 23.61 93,666 -0.23(-0.96%)
Aug 16, 2013 23.94 23.94 23.79 23.84 84,624 -0.09(-0.37%)
Aug 15, 2013 23.99 23.99 23.79 23.93 134,691 -0.25(-1.04%)
Aug 14, 2013 24.12 24.28 24.05 24.18 63,406 +0.02(+0.07%)
Aug 13, 2013 24.24 24.25 24.05 24.16 60,641 -0.02(-0.07%)
Aug 12, 2013 24.03 24.22 24.03 24.18 154,319 +0.13(+0.53%)
Aug 09, 2013 23.88 24.12 23.88 24.05 63,863 +0.14(+0.57%)
Aug 08, 2013 23.77 24.02 23.77 23.92 74,887 +0.35(+1.47%)
Aug 07, 2013 23.57 23.64 23.47 23.57 33,539 -0.08(-0.32%)
Aug 06, 2013 23.99 23.99 23.59 23.65 51,407 -0.30(-1.27%)
Aug 05, 2013 24.06 24.06 23.88 23.95 30,004 -0.07(-0.28%)
Aug 02, 2013 23.97 24.07 23.88 24.02 58,652 +0.00(+0.00%)
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.