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 31, 2013 31.66 31.72 31.66 31.72 403 -0.08(-0.25%)
Oct 30, 2013 31.99 32.00 31.80 31.80 2,473 +0.10(+0.30%)
Oct 29, 2013 31.42 31.71 31.39 31.71 4,656 +0.02(+0.05%)
Oct 28, 2013 31.70 31.71 31.69 31.69 582 -0.19(-0.59%)
Oct 25, 2013 31.63 31.88 31.63 31.88 1,282 -0.01(-0.02%)
Oct 24, 2013 31.98 31.98 31.82 31.89 12,954 +0.11(+0.35%)
Oct 23, 2013 31.98 31.98 31.75 31.77 3,107 +0.06(+0.18%)
Oct 22, 2013 31.47 31.75 31.47 31.72 3,030 +0.28(+0.88%)
Oct 21, 2013 31.34 31.44 31.27 31.44 2,715 +0.18(+0.59%)
Oct 18, 2013 31.17 31.31 31.17 31.26 9,200 +0.37(+1.19%)
Oct 17, 2013 30.85 30.94 30.75 30.89 4,978 +0.39(+1.29%)
Oct 16, 2013 30.26 30.50 30.26 30.50 4,282 +0.28(+0.91%)
Oct 15, 2013 30.42 30.43 30.22 30.22 840 -0.32(-1.05%)
Oct 14, 2013 30.45 30.54 30.29 30.54 737 +0.07(+0.24%)
Oct 11, 2013 30.37 30.47 30.28 30.47 2,083 +0.13(+0.42%)
Oct 10, 2013 30.08 30.34 30.06 30.34 1,754 +0.59(+1.99%)
Oct 09, 2013 29.87 29.87 29.64 29.75 2,723 -0.28(-0.93%)
Oct 08, 2013 30.12 30.16 30.01 30.03 4,797 -0.12(-0.39%)
Oct 07, 2013 30.12 30.20 30.12 30.15 1,879 -0.10(-0.34%)
Oct 04, 2013 30.36 30.36 30.25 30.25 3,776 -0.07(-0.22%)
Oct 03, 2013 30.39 30.47 30.26 30.32 7,084 -0.20(-0.66%)
Oct 02, 2013 30.61 30.61 30.50 30.52 5,360 -0.09(-0.31%)
Oct 01, 2013 30.58 30.68 30.45 30.61 8,306 +0.06(+0.20%)
Sep 27, 2013 30.60 30.66 30.55 30.55 728 +0.17(+0.55%)
Sep 26, 2013 30.47 30.47 30.32 30.38 2,089 -0.07(-0.24%)
Sep 25, 2013 30.47 30.51 30.33 30.45 4,694 +0.04(+0.13%)
Sep 24, 2013 30.43 30.51 30.41 30.41 2,073 -0.07(-0.24%)
Sep 23, 2013 30.44 30.48 30.44 30.48 758 -0.02(-0.05%)
Sep 20, 2013 30.55 30.59 30.40 30.50 21,702 -0.14(-0.47%)
Sep 19, 2013 30.89 30.89 30.63 30.64 6,025 -0.02(-0.08%)
Sep 18, 2013 29.73 30.67 29.73 30.67 21,286 +0.59(+1.96%)
Sep 17, 2013 30.09 30.09 29.86 30.08 3,626 -0.09(-0.29%)
Sep 16, 2013 29.96 30.23 30.16 30.16 3,011 +0.20(+0.67%)
Sep 13, 2013 29.97 29.97 29.96 29.96 1,005 +0.17(+0.59%)
Sep 12, 2013 29.82 29.96 29.72 29.79 3,445 -0.32(-1.07%)
Sep 11, 2013 30.01 30.15 29.96 30.11 18,434 +0.30(+1.01%)
Sep 10, 2013 29.83 29.83 29.81 29.81 1,751 +0.69(+2.37%)
Sep 06, 2013 29.12 29.12 29.12 0 +0.03(+0.10%)
Sep 05, 2013 29.11 29.11 29.07 29.09 711 -0.01(-0.03%)
Sep 04, 2013 28.69 29.12 28.69 29.10 17,348 +0.00(+0.01%)
Sep 03, 2013 28.93 29.10 28.93 29.10 8,534 +0.40(+1.40%)
Aug 30, 2013 28.70 28.70 28.70 28.70 344 -0.13(-0.46%)
Aug 29, 2013 28.87 28.97 28.79 28.83 3,258 -0.03(-0.09%)
Aug 28, 2013 28.92 29.04 28.85 28.86 16,310 -0.53(-1.82%)
Aug 27, 2013 29.78 29.78 29.39 29.39 6,459 -0.44(-1.48%)
Aug 26, 2013 29.95 29.99 29.83 29.83 684 -0.23(-0.75%)
Aug 23, 2013 30.24 30.24 30.01 30.06 1,078 +0.12(+0.41%)
Aug 22, 2013 29.97 29.97 29.80 29.93 1,126 +0.26(+0.89%)
Aug 21, 2013 29.97 29.97 29.67 29.67 4,326 -0.22(-0.72%)
Aug 20, 2013 29.94 30.00 29.88 29.88 3,750 +0.19(+0.63%)
Aug 19, 2013 30.00 30.00 29.70 29.70 3,408 +0.03(+0.09%)
Aug 16, 2013 29.68 29.68 29.67 29.67 732 -0.08(-0.27%)
Aug 15, 2013 29.58 29.75 29.58 29.75 381 -0.13(-0.43%)
Aug 14, 2013 29.88 29.88 29.74 29.88 2,833 +0.12(+0.41%)
Aug 13, 2013 29.70 29.76 29.70 29.76 672 -0.11(-0.35%)
Aug 12, 2013 29.85 29.88 29.85 29.86 1,001 -0.22(-0.72%)
Aug 09, 2013 30.07 30.09 30.06 30.08 6,687 -0.10(-0.35%)
Aug 08, 2013 30.20 30.26 30.18 30.18 10,360 +0.41(+1.37%)
Aug 07, 2013 29.82 29.84 29.77 29.77 29,458 +0.03(+0.09%)
Aug 06, 2013 29.76 29.76 29.75 29.75 578 +0.16(+0.53%)
Aug 05, 2013 29.64 29.64 29.59 29.59 697 +0.02(+0.07%)
Aug 02, 2013 29.44 29.57 29.44 29.57 658 +0.24(+0.83%)
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.