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 (%)
Oct 25, 2012 24.54 24.54 24.54 0 -0.03(-0.13%)
Oct 24, 2012 24.57 24.57 24.57 24.57 149 -0.06(-0.26%)
Oct 23, 2012 24.59 24.64 24.59 24.64 500 -0.72(-2.83%)
Oct 17, 2012 25.36 25.36 25.36 25.36 0 +0.82(+3.35%)
Oct 12, 2012 24.53 24.53 24.53 0 +0.06(+0.26%)
Oct 11, 2012 24.37 24.51 24.37 24.47 11,160 -0.05(-0.20%)
Oct 08, 2012 24.52 24.52 24.52 0 -0.36(-1.44%)
Oct 06, 2012 24.89 24.89 24.88 24.88 500 +0.00(+0.00%)
Oct 05, 2012 24.89 24.89 24.88 24.88 500 +0.32(+1.30%)
Oct 04, 2012 24.58 24.58 24.52 24.56 2,705 +0.49(+2.04%)
Sep 28, 2012 24.07 24.07 24.07 0 +0.09(+0.39%)
Sep 26, 2012 23.97 23.97 23.97 0 -0.59(-2.41%)
Sep 25, 2012 24.57 24.57 24.57 24.57 125 +0.22(+0.92%)
Sep 24, 2012 24.37 24.37 24.34 24.34 1,156 -0.40(-1.61%)
Sep 21, 2012 24.81 24.85 24.69 24.74 4,566 -0.41(-1.62%)
Sep 17, 2012 25.15 25.15 25.15 0 -0.00(-0.00%)
Sep 14, 2012 25.18 25.20 25.15 25.15 568 +0.28(+1.12%)
Sep 13, 2012 24.77 24.87 24.77 24.87 1,252 +0.45(+1.83%)
Sep 12, 2012 24.42 24.42 24.42 24.42 150 +0.25(+1.02%)
Sep 11, 2012 24.17 24.17 24.17 24.17 267 +1.08(+4.67%)
Sep 05, 2012 23.10 23.10 23.10 0 -0.12(-0.52%)
Sep 04, 2012 23.22 23.22 23.22 23.22 191 +0.31(+1.34%)
Aug 30, 2012 22.91 22.91 22.91 22.91 0 -0.23(-1.01%)
Aug 29, 2012 23.14 23.14 23.14 23.14 331 -0.06(-0.24%)
Aug 24, 2012 23.20 23.20 23.20 0 +0.15(+0.64%)
Aug 17, 2012 23.05 23.05 23.05 0 +0.17(+0.75%)
Aug 14, 2012 22.88 22.88 22.88 0 +0.12(+0.53%)
Aug 13, 2012 22.78 22.78 22.76 22.76 500 +0.02(+0.07%)
Aug 11, 2012 22.77 22.78 22.74 22.74 747 +0.00(+0.00%)
Aug 10, 2012 22.77 22.78 22.74 22.74 747 -0.10(-0.42%)
Aug 09, 2012 22.84 22.84 22.84 22.84 375 +0.09(+0.39%)
Aug 08, 2012 22.75 22.75 22.75 22.75 325 +0.02(+0.07%)
Aug 07, 2012 22.74 22.74 22.74 22.74 152 +0.03(+0.14%)
Aug 06, 2012 22.70 22.70 22.70 22.70 403 +0.22(+0.96%)
Aug 03, 2012 22.36 22.49 22.35 22.49 2,325 +0.18(+0.79%)
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.